DFA Emerging Markets Value I (DFEVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.98
-0.31 (-0.70%)
Oct 15, 2026, 4:00 PM EST
DFEVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.70% |
| Oct 14, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.18% |
| Oct 13, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.29% |
| Oct 12, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.29% |
| Oct 9, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.76% |
| Oct 8, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -1.32% |
| Oct 7, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.70% |
| Oct 6, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.11% |
| Oct 5, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.91% |
| Oct 2, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.07% |
| Oct 1, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.07% |
| Sep 30, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.42% |
| Sep 29, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.09% |
| Sep 28, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.00 | -0.57% |
| Sep 25, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.26 | 0.64% |
| Sep 24, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 44.97 | -0.63% |
| Sep 23, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.26 | -1.40% |
| Sep 22, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 45.90 | 0.09% |
| Sep 21, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 45.86 | 1.95% |
| Sep 18, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 44.98 | 0.02% |
| Sep 17, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 44.97 | 1.31% |
| Sep 16, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.39 | -0.07% |
| Sep 15, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.42 | -1.06% |
| Sep 14, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 44.89 | -1.37% |
| Sep 11, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.51 | 0.55% |
| Sep 10, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.27 | -1.12% |
| Sep 9, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 45.78 | -0.15% |
| Sep 8, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 45.85 | -0.11% |
| Sep 4, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 45.90 | 0.85% |
| Sep 3, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.51 | 0.48% |
| Sep 2, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.30 | 0.22% |
| Sep 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.20 | 0.04% |
| Aug 31, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.18 | 0.28% |
| Aug 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.05 | 0.02% |
| Aug 27, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.04 | 0.62% |
| Aug 26, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 44.76 | 0.29% |
| Aug 25, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 44.63 | 1.30% |
| Aug 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.06 | -0.82% |
| Aug 21, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.43 | 0.81% |
| Aug 20, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.07 | 0.18% |
| Aug 19, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 43.99 | 0.45% |
| Aug 18, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 43.79 | -2.03% |
| Aug 17, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 44.70 | 0.73% |
| Aug 14, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.38 | -0.11% |
| Aug 13, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.43 | 0.13% |
| Aug 12, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.37 | 1.35% |
| Aug 11, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 43.77 | -0.11% |
| Aug 10, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 43.82 | 0.13% |
| Aug 7, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.76 | 0.57% |
| Aug 6, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 43.52 | 0.18% |