Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.12
+0.03 (0.30%)
Jun 27, 2025, 4:00 PM EDT
DODEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% |
| Jun 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.60% |
| Jun 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| Jun 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.73% |
| Jun 23, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Jun 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.01% |
| Jun 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% |
| Jun 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jun 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.71% |
| Jun 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.20% |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% |
| Jun 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Jun 10, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% |
| Jun 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.71% |
| Jun 6, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Jun 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| Jun 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% |
| Jun 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% |
| 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% |