DFA Emerging Markets Social Core Portfolio (DFESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.37
+0.04 (0.20%)
At close: Feb 13, 2026
DFESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.20% |
| Feb 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.78% |
| Feb 11, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.09% |
| Feb 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.05% |
| Feb 9, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.40% |
| Feb 6, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.83% |
| Feb 5, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.21% |
| Feb 4, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.50% |
| Feb 3, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.22% |
| Feb 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.45% |
| Jan 30, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.49% |
| Jan 29, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.40% |
| Jan 28, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.00% |
| Jan 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.42% |
| Jan 26, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.51% |
| Jan 23, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.10% |
| Jan 22, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.14% |
| Jan 21, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.04% |
| Jan 20, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.52% |
| Jan 16, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.31% |
| Jan 15, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.78% |
| Jan 14, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.21% |
| Jan 13, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.47% |
| Jan 12, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.05% |
| Jan 9, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.42% |
| Jan 8, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.16% |
| Jan 6, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.79% |
| Jan 5, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.69% |
| Jan 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.96% |
| Dec 31, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.11% |
| Dec 30, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.16% |
| Dec 29, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.22% |
| Dec 26, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.60% |
| Dec 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.22% |
| Dec 23, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| Dec 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.94% |
| Dec 19, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.67% |
| Dec 18, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.85% |
| Dec 17, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.17% |
| Dec 16, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.06% |
| Dec 15, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.28% |
| Dec 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.61% |
| Dec 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.22% |
| Dec 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.44% |
| Dec 9, 2025 | 18.04 | 18.04 | 18.04 | 18.22 | 18.04 | -0.16% |
| Dec 8, 2025 | 18.07 | 18.07 | 18.07 | 18.25 | 18.07 | -0.11% |
| Dec 5, 2025 | 18.09 | 18.09 | 18.09 | 18.27 | 18.09 | 0.66% |
| Dec 4, 2025 | 17.97 | 17.97 | 17.97 | 18.15 | 17.97 | -0.06% |
| Dec 3, 2025 | 17.98 | 17.98 | 17.98 | 18.16 | 17.98 | -0.11% |