Skip to main content
logo
DFA Emerging Markets Social Core Port (DFESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.11
-0.68 (-2.98%)
At close: Jul 7, 2026

DFESX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 202622.1122.1122.1122.1122.11-2.98%
Jul 6, 202622.7922.7922.7922.7922.793.03%
Jul 2, 202622.1222.1222.1222.1222.12-1.69%
Jul 1, 202622.5022.5022.5022.5022.50-2.34%
Jun 30, 202623.0423.0423.0423.0423.041.41%
Jun 29, 202622.7222.7222.7222.7222.720.94%
Jun 26, 202622.6322.6322.6322.6322.51-1.65%
Jun 25, 202623.0123.0123.0123.0122.890.88%
Jun 24, 202622.8122.8122.8122.8122.690.44%
Jun 23, 202622.7122.7122.7122.7122.59-5.14%
Jun 22, 202623.9423.9423.9423.9423.810.34%
Jun 18, 202623.8623.8623.8623.8623.732.93%
Jun 17, 202623.1823.1823.1823.1823.060.09%
Jun 16, 202623.1623.1623.1623.1623.04-1.57%
Jun 15, 202623.5323.5323.5323.5323.402.97%
Jun 12, 202622.8522.8522.8522.8522.731.02%
Jun 11, 202622.6222.6222.6222.6222.504.14%
Jun 10, 202621.7221.7221.7221.7221.60-2.34%
Jun 9, 202622.2422.2422.2422.2422.121.13%
Jun 8, 202621.9921.9921.9921.9921.870.28%
Jun 5, 202621.9321.9321.9321.9321.81-5.80%
Jun 4, 202623.2823.2823.2823.2823.16-1.06%
Jun 3, 202623.5323.5323.5323.5323.40-0.63%
Jun 2, 202623.6823.6823.6823.6823.550.85%
Jun 1, 202623.4823.4823.4823.4823.352.26%
May 29, 202622.9622.9622.9622.9622.84-0.09%
May 28, 202622.9822.9822.9822.9822.860.48%
May 27, 202622.8722.8722.8722.8722.75-
May 26, 202622.8722.8722.8722.8722.753.11%
May 22, 202622.1822.1822.1822.1822.060.41%
May 21, 202622.0922.0922.0922.0921.971.52%
May 20, 202621.7621.7621.7621.7621.641.31%
May 19, 202621.4821.4821.4821.4821.36-1.29%
May 18, 202621.7621.7621.7621.7621.64-0.18%
May 15, 202621.8021.8021.8021.8021.68-3.62%
May 14, 202622.6222.6222.6222.6222.500.53%
May 13, 202622.5022.5022.5022.5022.381.49%
May 12, 202622.1722.1722.1722.1722.05-2.25%
May 11, 202622.6822.6822.6822.6822.560.89%
May 8, 202622.4822.4822.4822.4822.360.36%
May 7, 202622.4022.4022.4022.4022.28-0.18%
May 6, 202622.4422.4422.4422.4422.322.89%
May 5, 202621.8121.8121.8121.8121.691.44%
May 4, 202621.5021.5021.5021.5021.380.99%
May 1, 202621.2921.2921.2921.2921.180.09%
Apr 30, 202621.2721.2721.2721.2721.160.37%
Apr 29, 202621.1921.1921.1921.1921.080.38%
Apr 28, 202621.1121.1121.1121.1121.00-0.75%
Apr 27, 202621.2721.2721.2721.2721.160.23%
Apr 24, 202621.2221.2221.2221.2221.111.29%