DFA Emerging Markets Social Core Port (DFESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.55
-0.40 (-1.82%)
At close: Oct 14, 2026
DFESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.82% |
| Oct 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.81% |
| Oct 12, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.90% |
| Oct 9, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.81% |
| Oct 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.86% |
| Oct 7, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.05% |
| Oct 6, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.52% |
| Oct 5, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.37% |
| Oct 2, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.16% |
| Oct 1, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.36% |
| Sep 30, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.62% |
| Sep 29, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.21% |
| Sep 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | -1.23% |
| Sep 25, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.65 | 0.88% |
| Sep 24, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.45 | -0.70% |
| Sep 23, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.61 | -1.47% |
| Sep 22, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 22.95 | 0.09% |
| Sep 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.93 | 2.21% |
| Sep 18, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.43 | 0.67% |
| Sep 17, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.28 | 1.58% |
| Sep 16, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 21.94 | 0.23% |
| Sep 15, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 21.89 | -0.85% |
| Sep 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.08 | -2.19% |
| Sep 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | 0.79% |
| Sep 10, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.39 | -1.53% |
| Sep 9, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.74 | -0.22% |
| Sep 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.79 | 0.48% |
| Sep 4, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.68 | 0.97% |
| Sep 3, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.46 | 0.57% |
| Sep 2, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.33 | 0.31% |
| Sep 1, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.26 | -0.27% |
| Aug 31, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.32 | 0.09% |
| Aug 28, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.30 | -0.70% |
| Aug 27, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.46 | 0.80% |
| Aug 26, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.28 | 0.31% |
| Aug 25, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.21 | 1.59% |
| Aug 24, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 21.87 | -1.38% |
| Aug 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 0.99% |
| Aug 20, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 21.96 | 0.78% |
| Aug 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.79 | 0.18% |
| Aug 18, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.75 | -2.53% |
| Aug 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.31 | 0.99% |
| Aug 14, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.10 | -0.23% |
| Aug 13, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.15 | 0.45% |
| Aug 12, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.05 | 1.78% |
| Aug 11, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.66 | 0.14% |
| Aug 10, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.63 | -0.18% |
| Aug 7, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.67 | 0.55% |
| Aug 6, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.55 | -0.59% |
| Aug 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.68 | -0.37% |