Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.06
-0.01 (-0.08%)
At close: Feb 13, 2026
DODEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Feb 12, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.21% |
| Feb 11, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.76% |
| Feb 10, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% |
| Feb 9, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.23% |
| Feb 6, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.73% |
| Feb 5, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.47% |
| Feb 4, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.39% |
| Feb 3, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.85% |
| Feb 2, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.39% |
| Jan 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.00% |
| Jan 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Jan 28, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.00% |
| Jan 27, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.09% |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| Jan 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.39% |
| Jan 22, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.95% |
| Jan 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.53% |
| Jan 20, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% |
| Jan 16, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Jan 15, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Jan 14, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% |
| Jan 13, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.08% |
| Jan 12, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.06% |
| Jan 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jan 8, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.49% |
| Jan 7, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% |
| Jan 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.07% |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.42% |
| Jan 2, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.79% |
| Dec 31, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.34% |
| Dec 30, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.09% |
| Dec 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.09% |
| Dec 26, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.51% |
| Dec 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| Dec 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% |
| Dec 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% |
| Dec 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.61% |
| Dec 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.22% |
| Dec 17, 2025 | 11.36 | 11.36 | 11.36 | 11.69 | 11.36 | -0.34% |
| Dec 16, 2025 | 11.40 | 11.40 | 11.40 | 11.73 | 11.40 | -1.26% |
| Dec 15, 2025 | 11.54 | 11.54 | 11.54 | 11.88 | 11.54 | -0.25% |
| Dec 12, 2025 | 11.57 | 11.57 | 11.57 | 11.91 | 11.57 | -0.25% |
| Dec 11, 2025 | 11.60 | 11.60 | 11.60 | 11.94 | 11.60 | -0.08% |
| Dec 10, 2025 | 11.61 | 11.61 | 11.61 | 11.95 | 11.61 | 0.50% |
| Dec 9, 2025 | 11.55 | 11.55 | 11.55 | 11.89 | 11.55 | -0.34% |
| Dec 8, 2025 | 11.59 | 11.59 | 11.59 | 11.93 | 11.59 | 0.17% |
| Dec 5, 2025 | 11.57 | 11.57 | 11.57 | 11.91 | 11.57 | -0.42% |
| Dec 4, 2025 | 11.62 | 11.62 | 11.62 | 11.96 | 11.62 | 0.25% |
| Dec 3, 2025 | 11.59 | 11.59 | 11.59 | 11.93 | 11.59 | 0.25% |