DFA Emerging Markets Social Core Portfolio (DFESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.68
+0.05 (0.30%)
Jul 14, 2025, 4:00 PM EDT
DFESX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% |
Jul 11, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.24% |
Jul 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
Jul 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jul 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% |
Jul 7, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.49% |
Jul 3, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.78% |
Jul 2, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
Jul 1, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
Jun 30, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% |
Jun 27, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.60% |
Jun 26, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.52 | 0.73% |
Jun 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.40 | 0.30% |
Jun 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.35 | 2.62% |
Jun 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.94 | 0.31% |
Jun 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | -0.87% |
Jun 18, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.02 | -0.12% |
Jun 17, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.04 | -0.80% |
Jun 16, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.17 | 0.93% |
Jun 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.02 | -1.47% |
Jun 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.26 | 0.12% |
Jun 11, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.24 | 0.31% |
Jun 10, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.19 | 0.49% |
Jun 9, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.11 | 0.87% |
Jun 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.97 | 0.44% |
Jun 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.91 | 0.44% |
Jun 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.84 | 1.08% |
Jun 3, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | 0.13% |
Jun 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.65 | 0.64% |
May 30, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.55 | -0.89% |
May 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | 0.38% |
May 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.63 | -0.19% |
May 27, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.66 | 0.06% |
May 23, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.65 | 0.25% |
May 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.61 | -0.19% |
May 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.64 | 0.06% |
May 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.63 | -0.25% |
May 19, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | - |
May 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | 0.06% |
May 15, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.66 | 0.06% |
May 14, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.65 | 0.57% |
May 13, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.56 | 0.19% |
May 12, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.53 | 2.49% |
May 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.15 | 0.39% |
May 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | -0.20% |
May 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.12 | -0.20% |
May 6, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.15 | 0.07% |
May 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.14 | 0.33% |
May 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 1.95% |
May 1, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.80 | 0.27% |