Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.33
-0.03 (-0.29%)
Jul 18, 2025, 4:00 PM EDT
DODEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Jul 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% |
| Jul 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% |
| Jul 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Jul 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jul 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jul 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Jul 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Jul 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.79% |
| Jul 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.07% |
| Jul 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Jul 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Jul 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.59% |
| Jun 30, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| 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% |