Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.65
-0.10 (-1.03%)
May 30, 2025, 4:00 PM EDT
DODEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% |
| May 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% |
| May 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.62% |
| May 28, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.51% |
| May 27, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| May 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| May 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| May 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% |
| May 20, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| May 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| May 16, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| May 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| May 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% |
| May 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| May 12, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.22% |
| May 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% |
| May 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| May 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.32% |
| May 6, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.32% |
| May 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.54% |
| May 2, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.86% |
| May 1, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% |
| Apr 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% |
| Apr 29, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Apr 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.33% |
| Apr 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| Apr 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.77% |
| Apr 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.22% |
| Apr 22, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.93% |
| Apr 21, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.23% |
| Apr 17, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.15% |
| Apr 16, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.02% |
| Apr 15, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.57% |
| Apr 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.39% |
| Apr 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.00% |
| Apr 10, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.59% |
| Apr 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.41% |
| Apr 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.92% |
| Apr 7, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.25% |
| Apr 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.61% |
| Apr 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.62% |
| Apr 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Apr 1, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.98% |
| Mar 31, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.86% |
| Mar 28, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.59% |
| Mar 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.43% |
| Mar 26, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.32% |
| Mar 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Mar 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |