DFA Emerging Markets Social Core Port (DFESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.51
+0.07 (0.31%)
At close: Aug 26, 2026
DFESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.31% |
| Aug 25, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.58% |
| Aug 24, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.38% |
| Aug 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.99% |
| Aug 20, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.77% |
| Aug 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.18% |
| Aug 18, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -2.53% |
| Aug 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.99% |
| Aug 14, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.22% |
| Aug 13, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.45% |
| Aug 12, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.78% |
| Aug 11, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.14% |
| Aug 10, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.18% |
| Aug 7, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.55% |
| Aug 6, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.59% |
| Aug 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.36% |
| Aug 4, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.28% |
| Aug 3, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.03% |
| Jul 31, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.82% |
| Jul 30, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 3.26% |
| Jul 29, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -2.46% |
| Jul 28, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.45% |
| Jul 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.57% |
| Jul 24, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.13% |
| Jul 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.51% |
| Jul 22, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.28% |
| Jul 21, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 3.03% |
| Jul 20, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.70% |
| Jul 17, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.53% |
| Jul 16, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.91% |
| Jul 15, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.36% |
| Jul 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.15% |
| Jul 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -3.38% |
| Jul 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.54% |
| Jul 9, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.59% |
| Jul 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.45% |
| Jul 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.98% |
| Jul 6, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 3.03% |
| Jul 2, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.69% |
| Jul 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.34% |
| Jun 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.41% |
| Jun 29, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.94% |
| Jun 26, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | -1.65% |
| Jun 25, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.89 | 0.88% |
| Jun 24, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.69 | 0.44% |
| Jun 23, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.59 | -5.14% |
| Jun 22, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.81 | 0.34% |
| Jun 18, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.73 | 2.93% |
| Jun 17, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.06 | 0.09% |
| Jun 16, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.04 | -1.57% |