DFA Emerging Markets Small Cap Portf (DEMSX) NASDAQ

Currency In USD

DEMSX Historical Return

If you invested $1000 in DFA Emerging Markets Small Cap Portf (DEMSX) 10 years ago, it would be worth $2,061.46 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,346.08, while $1000 invested 1 year ago would be worth $1,061.03. This corresponds to total returns of 106.15%, 34.61%, 6.1%, respectively, with annualized returns of 7.5%, 6.12%, 6.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEMSX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
October 02, 2026	28.27	28.27	28.27	28.27	28.27
October 01, 2026	28.27	28.27	28.27	28.27	28.27
September 30, 2026	28.24	28.24	28.24	28.24	28.24
September 29, 2026	28.54	28.54	28.54	28.54	28.54
September 28, 2026	28.79	28.54	28.54	28.79	28.54
September 25, 2026	28.78	28.79	28.79	28.79	28.78
September 24, 2026	28.78	28.78	28.78	28.78	28.78
September 23, 2026	29.07	28.78	28.78	29.07	28.78
September 22, 2026	29.15	29.07	29.07	29.15	29.07
September 21, 2026	28.8	29.15	29.15	29.15	28.8
September 18, 2026	28.63	28.63	28.63	28.63	28.63
September 17, 2026	28.31	28.63	28.63	28.63	28.31
September 16, 2026	28.23	28.31	28.31	28.31	28.23
September 15, 2026	28.59	28.23	28.23	28.59	28.23
September 11, 2026	28.87	28.87	28.87	28.87	28.87
September 10, 2026	29.22	28.87	28.87	29.22	28.87
September 09, 2026	29.19	29.22	29.22	29.22	29.19
September 08, 2026	29.19	29.19	29.19	29.19	29.19
September 04, 2026	29.1	29.19	29.19	29.19	29.1
September 03, 2026	28.99	29.1	29.1	29.1	28.99
September 02, 2026	28.94	28.94	28.94	28.94	28.94
September 01, 2026	29.02	28.94	28.94	29.02	28.94
August 31, 2026	29.12	29.02	29.02	29.12	29.02
August 28, 2026	29.12	29.12	29.12	29.12	29.12
August 27, 2026	28.93	29.12	29.12	29.12	28.93
August 26, 2026	28.8	28.93	28.93	28.93	28.8
August 25, 2026	28.46	28.8	28.8	28.8	28.46
August 24, 2026	28.54	28.46	28.46	28.54	28.46
August 21, 2026	28.42	28.54	28.54	28.54	28.42
August 20, 2026	28.36	28.36	28.36	28.36	28.36
August 19, 2026	28.25	28.36	28.36	28.36	28.25
August 18, 2026	28.49	28.25	28.25	28.49	28.25
August 17, 2026	28.49	28.69	28.69	28.69	28.49
August 14, 2026	28.46	28.49	28.49	28.49	28.46
August 13, 2026	28.61	28.57	28.57	28.61	28.57
August 12, 2026	28.46	28.61	28.61	28.61	28.46
August 11, 2026	28.46	28.37	28.37	28.46	28.37
August 10, 2026	28.26	28.26	28.26	28.26	28.26
August 07, 2026	28.11	28.26	28.26	28.26	28.11
August 06, 2026	27.97	28.11	28.11	28.11	27.97
August 05, 2026	27.94	27.97	27.97	27.97	27.94
August 04, 2026	27.94	27.94	27.94	27.94	27.94
August 03, 2026	26.81	26.81	26.81	26.81	26.81
July 31, 2026	26.81	26.81	26.81	26.81	26.81
July 30, 2026	26.65	26.65	26.65	26.65	26.65
July 29, 2026	26.36	26.36	26.36	26.36	26.36
July 28, 2026	26.78	26.78	26.78	26.78	26.78
July 27, 2026	27.24	27.24	27.24	27.24	27.24
July 23, 2026	27.44	27.44	27.44	27.44	27.44
July 22, 2026	27.57	27.57	27.57	27.57	27.57
July 21, 2026	27.13	27.13	27.13	27.13	27.13
July 20, 2026	27.13	27.13	27.13	27.13	27.13
July 17, 2026	27.4	27.4	27.4	27.4	27.4
July 16, 2026	27.84	27.84	27.84	27.84	27.84
July 15, 2026	28.17	28.17	28.17	28.17	28.17
July 14, 2026	27.93	27.93	27.93	27.93	27.93
July 13, 2026	27.93	27.93	27.93	27.93	27.93
July 10, 2026	28.55	28.55	28.55	28.55	28.55
July 09, 2026	28.23	28.23	28.23	28.23	28.23
July 08, 2026	28.06	28.06	28.06	28.06	28.06