Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.72
+0.07 (0.48%)
Aug 26, 2026, 4:00 PM EST
DODEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Aug 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Aug 24, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% |
| Aug 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.11% |
| Aug 20, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% |
| Aug 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| Aug 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.10% |
| Aug 17, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.34% |
| Aug 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Aug 13, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.62% |
| Aug 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| Aug 11, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% |
| Aug 10, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.18% |
| Aug 7, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.07% |
| Aug 6, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% |
| Aug 5, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| Aug 4, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.91% |
| Aug 3, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.77% |
| Jul 31, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.35% |
| Jul 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 3.08% |
| Jul 29, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.23% |
| Jul 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.78% |
| Jul 27, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.17% |
| Jul 23, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Jul 22, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| Jul 21, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.64% |
| Jul 20, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| Jul 17, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.54% |
| Jul 16, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.31% |
| Jul 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.47% |
| Jul 14, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.49% |
| Jul 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.40% |
| Jul 10, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.69% |
| Jul 9, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.35% |
| Jul 8, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Jul 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% |
| Jul 6, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.82% |
| Jul 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.76% |
| Jul 1, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.76% |
| Jun 30, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.32% |
| Jun 29, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% |
| Jun 26, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.31% |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.83% |
| Jun 24, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.97% |
| Jun 23, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.57% |
| Jun 22, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.89% |
| Jun 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.97% |
| Jun 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.34% |
| Jun 16, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.48% |