DFA Emerging Markets Portfolio I - DFEMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 19, 2025	36.17	36.17	36.17	36.17	36.17
November 18, 2025	36.17	36.17	36.17	36.17	36.17
November 17, 2025	36.54	36.54	36.54	36.54	36.54
November 14, 2025	36.73	36.73	36.73	36.73	36.73
November 13, 2025	36.89	36.89	36.89	36.89	36.89
November 12, 2025	37.21	37.21	37.21	37.21	37.21
November 11, 2025	37.16	37.16	37.16	37.16	37.16
November 10, 2025	37.13	37.13	37.13	37.13	37.13
November 07, 2025	36.52	36.52	36.52	36.52	36.52
November 06, 2025	36.65	36.65	36.65	36.65	36.65
November 05, 2025	36.79	36.79	36.79	36.79	36.79
November 04, 2025	36.68	36.68	36.68	36.68	36.68
November 03, 2025	37.34	37.34	37.34	37.34	37.34
October 31, 2025	36.97	36.97	36.97	36.97	36.97
October 30, 2025	37.12	37.12	37.12	37.12	37.12
October 29, 2025	37.38	37.38	37.38	37.38	37.38
October 28, 2025	37.18	37.18	37.18	37.18	37.18
October 27, 2025	37.2	37.2	37.2	37.2	37.2
October 24, 2025	36.83	36.83	36.83	36.83	36.83
October 23, 2025	36.59	36.59	36.59	36.59	36.59
October 22, 2025	36.3	36.3	36.3	36.3	36.3
October 21, 2025	36.35	36.35	36.35	36.35	36.35
October 20, 2025	36.65	36.65	36.65	36.65	36.65
October 17, 2025	36.18	36.18	36.18	36.18	36.18
October 16, 2025	36.24	36.24	36.24	36.24	36.24
October 15, 2025	36.05	36.05	36.05	36.05	36.05
October 14, 2025	35.47	35.47	35.47	35.47	35.47
October 13, 2025	35.85	35.85	35.85	35.85	35.85
October 10, 2025	35	35	35	35	35
October 09, 2025	36.16	36.16	36.16	36.16	36.16
October 08, 2025	36.39	36.39	36.39	36.39	36.39
October 07, 2025	36.17	36.17	36.17	36.17	36.17
October 06, 2025	36.35	36.35	36.35	36.35	36.35
October 03, 2025	36.15	36.15	36.15	36.15	36.15
October 02, 2025	36.05	36.05	36.05	36.05	36.05
October 01, 2025	35.85	35.85	35.85	35.85	35.85
September 30, 2025	35.55	35.55	35.55	35.55	35.55
September 29, 2025	35.44	35.44	35.44	35.44	35.44
September 26, 2025	35.4	35.4	35.09	35.4	35.4
September 25, 2025	35.68	35.68	35.37	35.68	35.68
September 24, 2025	35.87	35.87	35.56	35.87	35.87
September 23, 2025	35.88	35.88	35.57	35.88	35.88
September 22, 2025	35.98	35.98	35.66	35.98	35.98
September 19, 2025	35.83	35.83	35.52	35.83	35.83
September 18, 2025	35.96	35.96	35.64	35.96	35.96
September 17, 2025	35.95	35.95	35.64	35.95	35.95
September 16, 2025	35.84	35.84	35.53	35.84	35.84
September 15, 2025	35.53	35.53	35.22	35.53	35.53
September 12, 2025	35.34	35.34	35.34	35.34	35.34
September 11, 2025	35.23	35.23	35.23	35.23	35.23
September 10, 2025	34.94	34.94	34.94	34.94	34.94
September 09, 2025	34.7	34.7	34.7	34.7	34.7
September 08, 2025	34.42	34.42	34.42	34.42	34.42
September 05, 2025	34.15	34.15	34.15	34.15	34.15
September 04, 2025	33.85	33.85	33.85	33.85	33.85
September 03, 2025	33.9	33.9	33.9	33.9	33.9
September 02, 2025	33.77	33.77	33.77	33.77	33.77
August 29, 2025	33.8	33.8	33.8	33.8	33.8
August 28, 2025	33.95	33.95	33.95	33.95	33.95
August 27, 2025	33.9	33.9	33.9	33.9	33.9

DFA Emerging Markets Portfolio I (DFEMX) NASDAQ