Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.49
-0.03 (-0.26%)
Oct 17, 2025, 4:00 PM EDT
DODEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% |
| Oct 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.23% |
| Oct 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.79% |
| Oct 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% |
| Oct 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.66% |
| Oct 9, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.34% |
| Oct 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| Oct 7, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.68% |
| Oct 6, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Oct 3, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.34% |
| Oct 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% |
| Oct 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.52% |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Sep 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.14% |
| Sep 26, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.87% |
| Sep 25, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.43% |
| Sep 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.52% |
| Sep 23, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Sep 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Sep 19, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Sep 18, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.43% |
| Sep 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.70% |
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% |
| Sep 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% |
| Sep 12, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% |
| Sep 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.16% |
| Sep 10, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.63% |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.82% |
| Sep 5, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.02% |
| Sep 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% |
| Sep 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% |
| Sep 2, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Aug 29, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.65% |
| Aug 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Aug 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% |
| Aug 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Aug 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.46% |
| Aug 22, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.13% |
| Aug 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
| Aug 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Aug 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% |
| Aug 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% |
| Aug 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% |
| Aug 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.75% |
| Aug 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% |
| Aug 12, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.14% |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% |
| Aug 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% |
| Aug 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.25% |