DFA Emerging Markets Value I (DFEVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.02
+0.15 (0.43%)
Aug 28, 2025, 4:00 PM EDT
DFEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | - | - |
| Aug 27, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.68% |
| Aug 26, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.59% |
| Aug 25, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.03% |
| Aug 22, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.77% |
| Aug 21, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.23% |
| Aug 20, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.29% |
| Aug 19, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.48% |
| Aug 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.23% |
| Aug 15, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.14% |
| Aug 14, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.51% |
| Aug 13, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.60% |
| Aug 12, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.92% |
| Aug 11, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.11% |
| Aug 8, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.17% |
| Aug 7, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.61% |
| Aug 6, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.46% |
| Aug 5, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.29% |
| Aug 4, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.27% |
| Aug 1, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.02% |
| Jul 31, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.12% |
| Jul 30, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.34% |
| Jul 29, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.06% |
| Jul 28, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.69% |
| Jul 25, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.45% |
| Jul 24, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Jul 23, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.27% |
| Jul 22, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.32% |
| Jul 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.37% |
| Jul 18, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.06% |
| Jul 17, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.52% |
| Jul 16, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.14% |
| Jul 15, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.26% |
| Jul 14, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.41% |
| Jul 11, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.15% |
| Jul 10, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.55% |
| Jul 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.12% |
| Jul 8, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.59% |
| Jul 7, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.33% |
| Jul 3, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.76% |
| Jul 2, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.62% |
| Jul 1, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.62% |
| Jun 30, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.21% |
| Jun 27, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.96% |
| Jun 26, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.95 | 0.79% |
| Jun 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | 0.27% |
| Jun 24, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.60 | 2.42% |
| Jun 23, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 32.80 | 0.27% |
| Jun 20, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.71 | -0.69% |
| Jun 18, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.94 | -0.15% |