DFA Emerging Markets Portfolio I (MF: DFEMX )

27.34 -0.03 (-0.11%)
Daily Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 27.37 27.37 0 +0.63(+2.36%)
May 12, 2022 26.74 26.74 0 -0.30(-1.11%)
May 11, 2022 27.04 27.04 0 -0.13(-0.48%)
May 10, 2022 27.17 27.17 0 +0.07(+0.26%)
May 09, 2022 27.10 27.10 0 -0.69(-2.48%)
May 06, 2022 27.79 27.79 0 -0.47(-1.66%)
May 05, 2022 28.26 28.26 0 -0.54(-1.87%)
May 03, 2022 28.80 28.80 0 +0.15(+0.52%)
May 02, 2022 28.65 28.65 0 -0.01(-0.03%)
Apr 29, 2022 28.66 28.66 0 -0.01(-0.03%)
Apr 28, 2022 28.67 28.67 0 +0.46(+1.63%)
Apr 27, 2022 28.21 28.21 0 +0.19(+0.68%)
Apr 26, 2022 28.02 28.02 0 -0.42(-1.48%)
Apr 25, 2022 28.44 28.44 0 -0.39(-1.35%)
Apr 22, 2022 28.83 28.83 0 -0.27(-0.93%)
Apr 21, 2022 29.10 29.10 0 -0.48(-1.62%)
Apr 20, 2022 29.58 29.58 0 -0.10(-0.34%)
Apr 19, 2022 29.68 29.68 0 -0.16(-0.54%)
Apr 18, 2022 29.84 29.84 0 -0.12(-0.40%)
Apr 14, 2022 29.96 29.96 0 -0.22(-0.73%)
Apr 13, 2022 30.18 30.18 0 +0.35(+1.17%)
Apr 12, 2022 29.83 29.83 0 -0.14(-0.47%)
Apr 11, 2022 29.97 29.97 0 -0.35(-1.15%)
Apr 08, 2022 30.32 30.32 0 +0.10(+0.33%)
Apr 07, 2022 30.22 30.22 0 -0.29(-0.95%)
Apr 06, 2022 30.51 30.51 0 -0.27(-0.88%)
Apr 05, 2022 30.78 30.78 0 -0.43(-1.38%)
Apr 04, 2022 31.21 31.21 0 +0.47(+1.53%)
Apr 01, 2022 30.74 30.74 0 +0.40(+1.32%)
Mar 31, 2022 30.34 30.34 0 -0.33(-1.08%)
Mar 30, 2022 30.67 30.67 0 +0.02(+0.07%)
Mar 29, 2022 30.65 30.65 0 +0.35(+1.16%)
Mar 28, 2022 30.30 30.30 0 +0.01(+0.03%)
Mar 25, 2022 30.29 30.29 0 -0.21(-0.69%)
Mar 24, 2022 30.50 30.50 0 +0.15(+0.49%)
Mar 23, 2022 30.35 30.35 0 -0.12(-0.39%)
Mar 22, 2022 30.47 30.47 0 +0.44(+1.47%)
Mar 21, 2022 30.03 30.03 0 -0.47(-1.54%)
Mar 18, 2022 30.50 30.50 0 +0.40(+1.33%)
Mar 17, 2022 30.10 30.10 0 +0.35(+1.18%)
Mar 16, 2022 29.75 29.75 0 +1.61(+5.72%)
Mar 15, 2022 28.14 28.14 0 -0.23(-0.81%)
Mar 14, 2022 28.37 28.37 0 -0.62(-2.14%)
Mar 11, 2022 28.99 28.99 0 -0.46(-1.56%)
Mar 10, 2022 29.45 29.45 0 -0.18(-0.61%)
Mar 09, 2022 29.63 29.63 0 +0.53(+1.82%)
Mar 08, 2022 29.10 29.10 0 -0.05(-0.17%)
Mar 07, 2022 29.15 29.15 0 -0.99(-3.28%)
Mar 04, 2022 30.14 30.14 0 -0.55(-1.79%)
Mar 03, 2022 30.69 30.69 0 -0.20(-0.65%)
Mar 02, 2022 30.89 30.89 0 +0.16(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.