DFA Emerging Markets Social Core Portfolio (DFESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.19
+0.08 (0.38%)
At close: Apr 29, 2026
DFESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.38% |
| Apr 28, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.75% |
| Apr 27, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.24% |
| Apr 24, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.29% |
| Apr 23, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.41% |
| Apr 22, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.09% |
| Apr 21, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% |
| Apr 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.43% |
| Apr 17, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.24% |
| Apr 16, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.48% |
| Apr 15, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.68% |
| Apr 14, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.28% |
| Apr 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.64% |
| Apr 10, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.40% |
| Apr 9, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% |
| Apr 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.54% |
| Apr 7, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.05% |
| Apr 6, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.63% |
| Apr 2, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.83% |
| Apr 1, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.97% |
| Mar 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.23% |
| Mar 30, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.24% |
| Mar 27, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | -0.48% |
| Mar 26, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.68 | -3.36% |
| Mar 25, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.33 | 1.68% |
| Mar 24, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.01 | -0.31% |
| Mar 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.07 | 1.06% |
| Mar 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | -2.53% |
| Mar 19, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.36 | -0.46% |
| Mar 18, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.45 | -0.92% |
| Mar 17, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.63 | 0.77% |
| Mar 16, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.48 | 2.04% |
| Mar 13, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.09 | -0.36% |
| Mar 12, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.16 | -2.64% |
| Mar 11, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.68 | 0.20% |
| Mar 10, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.64 | 1.34% |
| Mar 9, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.38 | 0.57% |
| Mar 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.27 | -1.18% |
| Mar 5, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.50 | - |
| Mar 4, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.50 | -0.96% |
| Mar 3, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.69 | -4.87% |
| Mar 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.70 | -1.14% |
| Feb 27, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.94 | -0.38% |
| Feb 26, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.02 | -0.33% |
| Feb 25, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.09 | 0.86% |
| Feb 24, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.91 | 1.36% |
| Feb 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.63 | -0.34% |
| Feb 20, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.70 | 1.57% |
| Feb 19, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.38 | -0.34% |
| Feb 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | 0.49% |