DFA Emerging Markets Small Cap Portf - DEMSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 23, 2025	27.17	27.17	27.17	27.17	27.17
October 22, 2025	27.14	27.14	27.14	27.14	27.14
October 21, 2025	27.15	27.15	27.15	27.15	27.15
October 20, 2025	27.24	27.24	27.24	27.24	27.24
October 17, 2025	27.04	27.04	27.04	27.04	27.04
October 16, 2025	27.27	27.27	27.27	27.27	27.27
October 15, 2025	27.23	27.23	27.23	27.23	27.23
October 14, 2025	26.78	26.78	26.78	26.78	26.78
October 13, 2025	27.18	27.18	27.18	27.18	27.18
October 10, 2025	26.75	26.75	26.75	26.75	26.75
October 09, 2025	27.35	27.35	27.35	27.35	27.35
October 08, 2025	27.46	27.46	27.46	27.46	27.46
October 07, 2025	27.47	27.47	27.47	27.47	27.47
October 06, 2025	27.47	27.47	27.47	27.47	27.47
October 03, 2025	27.41	27.41	27.41	27.41	27.41
October 02, 2025	27.37	27.37	27.37	27.37	27.37
October 01, 2025	27.37	27.37	27.37	27.37	27.37
September 30, 2025	27.23	27.23	27.23	27.23	27.23
September 29, 2025	27.04	27.04	27.04	27.04	27.04
September 26, 2025	27.17	27.17	26.87	27.17	27.17
September 25, 2025	27.41	27.41	27.41	27.41	27.41
September 24, 2025	27.58	27.58	27.58	27.58	27.58
September 23, 2025	27.66	27.66	27.66	27.66	27.66
September 22, 2025	27.88	27.88	27.88	27.88	27.88
September 19, 2025	27.84	27.84	27.84	27.84	27.84
September 18, 2025	27.83	27.83	27.83	27.83	27.83
September 17, 2025	27.82	27.82	27.82	27.82	27.82
September 16, 2025	27.75	27.75	27.75	27.75	27.75
September 15, 2025	27.61	27.61	27.61	27.61	27.61
September 12, 2025	27.55	27.55	27.55	27.55	27.55
September 11, 2025	27.5	27.5	27.5	27.5	27.5
September 10, 2025	27.41	27.41	27.41	27.41	27.41
September 09, 2025	27.35	27.35	27.35	27.35	27.35
September 08, 2025	27.28	27.28	27.28	27.28	27.28
September 05, 2025	27.1	27.1	27.1	27.1	27.1
September 04, 2025	26.82	26.82	26.82	26.82	26.82
September 03, 2025	26.91	26.91	26.91	26.91	26.91
September 02, 2025	26.72	26.72	26.72	26.72	26.72
August 29, 2025	26.92	26.92	26.92	26.92	26.92
August 28, 2025	26.94	26.94	26.94	26.94	26.94
August 27, 2025	26.85	26.85	26.85	26.85	26.85
August 26, 2025	26.99	26.99	26.99	26.99	26.99
August 25, 2025	27.01	27.01	27.01	27.01	27.01
August 22, 2025	26.97	26.97	26.97	26.97	26.97
August 21, 2025	26.72	26.72	26.72	26.72	26.72
August 20, 2025	26.7	26.7	26.7	26.7	26.7
August 19, 2025	26.82	26.82	26.82	26.82	26.82
August 18, 2025	26.95	26.95	26.95	26.95	26.95
August 15, 2025	26.74	26.74	26.74	26.74	26.74
August 14, 2025	26.58	26.58	26.58	26.58	26.58
August 13, 2025	26.64	26.64	26.64	26.64	26.64
August 12, 2025	26.49	26.49	26.49	26.49	26.49
August 11, 2025	26.3	26.3	26.3	26.3	26.3
August 08, 2025	26.35	26.35	26.35	26.35	26.35
August 07, 2025	26.35	26.35	26.35	26.35	26.35
August 06, 2025	26.22	26.22	26.22	26.22	26.22
August 05, 2025	26.11	26.11	26.11	26.11	26.11
August 04, 2025	26.03	26.03	26.03	26.03	26.03
August 01, 2025	25.95	25.95	25.95	25.95	25.95
July 31, 2025	25.95	25.95	25.95	25.95	25.95

DFA Emerging Markets Small Cap Portf (DEMSX) NASDAQ