DFA Emerging Markets Value Portfolio Institutional Class (DFEVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.47
+0.12 (0.37%)
May 27, 2025, 8:09 AM EDT
DFEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | - | - |
| May 23, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.37% |
| May 22, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.22% |
| May 21, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.09% |
| May 20, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.18% |
| May 19, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.06% |
| May 16, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.09% |
| May 15, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.06% |
| May 14, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.50% |
| May 13, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.22% |
| May 12, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 2.51% |
| May 9, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.51% |
| May 8, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.32% |
| May 7, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.16% |
| May 6, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.13% |
| May 5, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.19% |
| May 2, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.75% |
| May 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.13% |
| Apr 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.16% |
| Apr 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.49% |
| Apr 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.49% |
| Apr 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.49% |
| Apr 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.93% |
| Apr 23, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.67% |
| Apr 22, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.28% |
| Apr 21, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.27% |
| Apr 17, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.95% |
| Apr 16, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.08% |
| Apr 15, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.71% |
| Apr 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.66% |
| Apr 11, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 2.40% |
| Apr 10, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.11% |
| Apr 9, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 3.06% |
| Apr 8, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -2.42% |
| Apr 7, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -3.69% |
| Apr 4, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -3.94% |
| Apr 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.93% |
| Apr 2, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.26% |
| Apr 1, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.52% |
| Mar 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.58% |
| Mar 28, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.84% |
| Mar 27, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.48% |
| Mar 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.38% |
| Mar 25, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.44% |
| Mar 24, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.41% |
| Mar 21, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.16% |
| Mar 20, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.63% |
| Mar 19, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.32% |
| Mar 18, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.09% |
| Mar 17, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.31% |