Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.42
+0.25 (2.05%)
Mar 31, 2026, 4:00 PM EST
DODEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Mar 30, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% |
| Mar 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% |
| Mar 26, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.53% |
| Mar 25, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.93% |
| Mar 24, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.32% |
| Mar 23, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.05% |
| Mar 20, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.91% |
| Mar 19, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.47% |
| Mar 18, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.71% |
| Mar 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.87% |
| Mar 16, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.53% |
| Mar 13, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.80% |
| Mar 12, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.41% |
| Mar 11, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.63% |
| Mar 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.67% |
| Mar 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.71% |
| Mar 6, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% |
| Mar 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.79% |
| Mar 4, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.17% |
| Mar 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.09% |
| Mar 2, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.66% |
| Feb 27, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.73% |
| Feb 26, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| Feb 25, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.37% |
| Feb 24, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.57% |
| Feb 23, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.15% |
| Feb 20, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.21% |
| Feb 19, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| Feb 18, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.84% |
| Feb 17, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| 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% |