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

DateOpenHighLowCloseAdj. CloseChange
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%