Skip to main content
logo
Dodge & Cox Emerging Markets Stock (DODEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.17
-0.07 (-0.49%)
Oct 15, 2026, 4:00 PM EST

DODEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202614.1714.1714.1714.1714.17-0.49%
Oct 14, 202614.2414.2414.2414.2414.24-1.11%
Oct 13, 202614.4014.4014.4014.4014.40-1.23%
Oct 12, 202614.5814.5814.5814.5814.58-0.34%
Oct 9, 202614.6314.6314.6314.6314.630.83%
Oct 8, 202614.5114.5114.5114.5114.51-0.82%
Oct 7, 202614.6314.6314.6314.6314.63-0.88%
Oct 6, 202614.7614.7614.7614.7614.760.07%
Oct 5, 202614.7514.7514.7514.7514.752.43%
Oct 2, 202614.4014.4014.4014.4014.400.28%
Oct 1, 202614.3614.3614.3614.3614.360.07%
Sep 30, 202614.3514.3514.3514.3514.35-0.28%
Sep 29, 202614.3914.3914.3914.3914.39-0.69%
Sep 28, 202614.4914.4914.4914.4914.49-1.02%
Sep 25, 202614.6414.6414.6414.6414.640.34%
Sep 24, 202614.5914.5914.5914.5914.59-0.61%
Sep 23, 202614.6814.6814.6814.6814.68-0.81%
Sep 22, 202614.8014.8014.8014.8014.80-
Sep 21, 202614.8014.8014.8014.8014.801.58%
Sep 18, 202614.5714.5714.5714.5714.570.55%
Sep 17, 202614.4914.4914.4914.4914.490.42%
Sep 16, 202614.4314.4314.4314.4314.43-0.07%
Sep 15, 202614.4414.4414.4414.4414.44-0.82%
Sep 14, 202614.5614.5614.5614.5614.56-0.68%
Sep 11, 202614.6614.6614.6614.6614.66-0.74%
Sep 10, 202614.7714.7714.7714.7714.77-0.40%
Sep 9, 202614.8314.8314.8314.8314.83-0.40%
Sep 8, 202614.8914.8914.8914.8914.890.54%
Sep 4, 202614.8114.8114.8114.8114.810.68%
Sep 3, 202614.7114.7114.7114.7114.710.34%
Sep 2, 202614.6614.6614.6614.6614.66-0.41%
Sep 1, 202614.7214.7214.7214.7214.720.55%
Aug 31, 202614.6414.6414.6414.6414.64-0.14%
Aug 28, 202614.6614.6614.6614.6614.66-0.20%
Aug 27, 202614.6914.6914.6914.6914.69-0.20%
Aug 26, 202614.7214.7214.7214.7214.720.48%
Aug 25, 202614.6514.6514.6514.6514.650.76%
Aug 24, 202614.5414.5414.5414.5414.54-0.55%
Aug 21, 202614.6214.6214.6214.6214.621.11%
Aug 20, 202614.4614.4614.4614.4614.460.42%
Aug 19, 202614.4014.4014.4014.4014.40-0.35%
Aug 18, 202614.4514.4514.4514.4514.45-1.10%
Aug 17, 202614.6114.6114.6114.6114.610.34%
Aug 14, 202614.5614.5614.5614.5614.560.14%
Aug 13, 202614.5414.5414.5414.5414.540.62%
Aug 12, 202614.4514.4514.4514.4514.45-0.07%
Aug 11, 202614.4614.4614.4614.4614.46-0.62%
Aug 10, 202614.5514.5514.5514.5514.551.18%
Aug 7, 202614.3814.3814.3814.3814.38-0.07%
Aug 6, 202614.3914.3914.3914.3914.39-0.55%