DFA Emerging Markets Small Cap Portf (DEMSX) NASDAQ

27.41

+0.040001(+0.15%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202527.3727.3727.3727.3727.370
October 01, 202527.3727.3727.3727.3727.370
September 30, 202527.2327.2327.2327.2327.230
September 29, 202527.0427.0427.0427.0427.040
September 26, 202527.1727.1726.8727.1727.170
September 25, 202527.4127.4127.4127.4127.410
September 24, 202527.5827.5827.5827.5827.580
September 23, 202527.6627.6627.6627.6627.660
September 22, 202527.8827.8827.8827.8827.880
September 19, 202527.8427.8427.8427.8427.840
September 18, 202527.8327.8327.8327.8327.830
September 17, 202527.8227.8227.8227.8227.820
September 16, 202527.7527.7527.7527.7527.750
September 15, 202527.6127.6127.6127.6127.610
September 12, 202527.5527.5527.5527.5527.550
September 11, 202527.527.527.527.527.50
September 10, 202527.4127.4127.4127.4127.410
September 09, 202527.3527.3527.3527.3527.350
September 08, 202527.2827.2827.2827.2827.280
September 05, 202527.127.127.127.127.10
September 04, 202526.8226.8226.8226.8226.820
September 03, 202526.9126.9126.9126.9126.910
September 02, 202526.7226.7226.7226.7226.720
August 29, 202526.9226.9226.9226.9226.920
August 28, 202526.9426.9426.9426.9426.940
August 27, 202526.8526.8526.8526.8526.850
August 26, 202526.9926.9926.9926.9926.990
August 25, 202527.0127.0127.0127.0127.010
August 22, 202526.9726.9726.9726.9726.970
August 21, 202526.7226.7226.7226.7226.720
August 20, 202526.726.726.726.726.70
August 19, 202526.8226.8226.8226.8226.820
August 18, 202526.9526.9526.9526.9526.950
August 15, 202526.7426.7426.7426.7426.740
August 14, 202526.5826.5826.5826.5826.580
August 13, 202526.6426.6426.6426.6426.640
August 12, 202526.4926.4926.4926.4926.490
August 11, 202526.326.326.326.326.30
August 08, 202526.3526.3526.3526.3526.350
August 07, 202526.3526.3526.3526.3526.350
August 06, 202526.2226.2226.2226.2226.220
August 05, 202526.1126.1126.1126.1126.110
August 04, 202526.0326.0326.0326.0326.030
August 01, 202525.9525.9525.9525.9525.950
July 31, 202525.9525.9525.9525.9525.950
July 30, 202526.2426.2426.2426.2426.240
July 29, 202526.3426.3426.3426.3426.340
July 28, 202526.2326.2326.2326.2326.230
July 25, 202526.4326.4326.4326.4326.430
July 24, 202526.5826.5826.5826.5826.580
July 23, 202526.626.626.626.626.60
July 22, 202526.426.426.426.426.40
July 21, 202526.5226.5226.5226.5226.520
July 18, 202526.4126.4126.4126.4126.410
July 17, 202526.4826.4826.4826.4826.480
July 16, 202526.3126.3126.3126.3126.310
July 15, 202526.2826.2826.2826.2826.280
July 14, 202526.1926.1926.1926.1926.190
July 11, 202526.0826.0826.0826.0826.080
July 10, 202526.1126.1126.1126.1126.110
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved