Nasdaq - Delayed Quote
USD
DFA Emerging Markets Core Equity 2 I (DFCEX)
31.41
-0.88
(-2.73%)
At close: October 30 at 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.41
31.41
31.41
31.41
31.41
-
Oct 29, 2026
32.29
32.29
32.29
32.29
32.29
-
Oct 28, 2026
32.73
32.73
32.73
32.73
32.73
-
Oct 27, 2026
32.32
32.32
32.32
32.32
32.32
-
Oct 26, 2026
31.92
31.92
31.92
31.92
31.92
-
Oct 23, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 22, 2026
31.96
31.96
31.96
31.96
31.96
-
Oct 21, 2026
32.99
32.99
32.99
32.99
32.99
-
Oct 20, 2026
32.83
32.83
32.83
32.83
32.83
-
Oct 19, 2026
32.82
32.82
32.82
32.82
32.82
-
Oct 16, 2026
32.59
32.59
32.59
32.59
32.59
-
Oct 15, 2026
33.03
33.03
33.03
33.03
33.03
-
Oct 14, 2026
33.33
33.33
33.33
33.33
33.33
-
Oct 13, 2026
33.89
33.89
33.89
33.89
33.89
-
Oct 12, 2026
34.09
34.09
34.09
34.09
34.09
-
Oct 9, 2026
34.36
34.36
34.36
34.36
34.36
-
Oct 8, 2026
34.08
34.08
34.08
34.08
34.08
-
Oct 7, 2026
34.68
34.68
34.68
34.68
34.68
-
Oct 6, 2026
35.06
35.06
35.06
35.06
35.06
-
Oct 5, 2026
35.18
35.18
35.18
35.18
35.18
-
Oct 2, 2026
34.68
34.68
34.68
34.68
34.68
-
Oct 1, 2026
34.31
34.31
34.31
34.31
34.31
-
Sep 30, 2026
34.24
34.24
34.24
34.24
34.24
-
Sep 29, 2026
0.328
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
34.42
34.42
34.42
34.42
34.42
-
Sep 28, 2026
34.70
34.70
34.70
34.70
34.37
-
Sep 25, 2026
35.08
35.08
35.08
35.08
34.75
-
Sep 24, 2026
34.82
34.82
34.82
34.82
34.49
-
Sep 23, 2026
35.07
35.07
35.07
35.07
34.74
-
Sep 22, 2026
35.54
35.54
35.54
35.54
35.20
-
Sep 21, 2026
35.47
35.47
35.47
35.47
35.13
-
Sep 18, 2026
34.77
34.77
34.77
34.77
34.44
-
Sep 17, 2026
34.62
34.62
34.62
34.62
34.29
-
Sep 16, 2026
34.10
34.10
34.10
34.10
33.78
-
Sep 15, 2026
34.09
34.09
34.09
34.09
33.77
-
Sep 14, 2026
34.42
34.42
34.42
34.42
34.09
-
Sep 11, 2026
35.06
35.06
35.06
35.06
34.73
-
Sep 10, 2026
34.87
34.87
34.87
34.87
34.54
-
Sep 9, 2026
35.34
35.34
35.34
35.34
35.01
-
Sep 8, 2026
35.42
35.42
35.42
35.42
35.09
-
Sep 4, 2026
35.26
35.26
35.26
35.26
34.93
-
Sep 3, 2026
35.01
35.01
35.01
35.01
34.68
-
Sep 2, 2026
34.79
34.79
34.79
34.79
34.46
-
Sep 1, 2026
34.70
34.70
34.70
34.70
34.37
-
Aug 31, 2026
34.78
34.78
34.78
34.78
34.45
-
Aug 28, 2026
34.79
34.79
34.79
34.79
34.46
-
Aug 27, 2026
34.96
34.96
34.96
34.96
34.63
-
Aug 26, 2026
34.71
34.71
34.71
34.71
34.38
-
Aug 25, 2026
34.63
34.63
34.63
34.63
34.30
-
Aug 24, 2026
34.16
34.16
34.16
34.16
33.84
-
Aug 21, 2026
34.56
34.56
34.56
34.56
34.23
-
Aug 20, 2026
34.25
34.25
34.25
34.25
33.93
-
Aug 19, 2026
34.05
34.05
34.05
34.05
33.73
-
Aug 18, 2026
33.96
33.96
33.96
33.96
33.64
-
Aug 17, 2026
34.76
34.76
34.76
34.76
34.43
-
Aug 14, 2026
34.43
34.43
34.43
34.43
34.10
-
Aug 13, 2026
34.51
34.51
34.51
34.51
34.18
-
Aug 12, 2026
34.40
34.40
34.40
34.40
34.07
-
Aug 11, 2026
33.89
33.89
33.89
33.89
33.57
-
Aug 10, 2026
33.92
33.92
33.92
33.92
33.60
-
Aug 7, 2026
33.93
33.93
33.93
33.93
33.61
-
Aug 6, 2026
33.71
33.71
33.71
33.71
33.39
-
Aug 5, 2026
33.84
33.84
33.84
33.84
33.52
-
Aug 4, 2026
33.94
33.94
33.94
33.94
33.62
-
Aug 3, 2026
33.25
33.25
33.25
33.25
32.94
-
Jul 31, 2026
32.91
32.91
32.91
32.91
32.60
-
Jul 30, 2026
32.44
32.44
32.44
32.44
32.13
-
Jul 29, 2026
31.48
31.48
31.48
31.48
31.18
-
Jul 28, 2026
32.14
32.14
32.14
32.14
31.84
-
Jul 27, 2026
32.82
32.82
32.82
32.82
32.51
-
Jul 24, 2026
32.68
32.68
32.68
32.68
32.37
-
Jul 23, 2026
33.31
33.31
33.31
33.31
33.00
-
Jul 22, 2026
33.45
33.45
33.45
33.45
33.13
-
Jul 21, 2026
33.50
33.50
33.50
33.50
33.18
-
Jul 20, 2026
32.61
32.61
32.61
32.61
32.30
-
Jul 17, 2026
32.80
32.80
32.80
32.80
32.49
-
Jul 16, 2026
33.26
33.26
33.26
33.26
32.95
-
Jul 15, 2026
33.81
33.81
33.81
33.81
33.49
-
Jul 14, 2026
33.68
33.68
33.68
33.68
33.36
-
Jul 13, 2026
33.36
33.36
33.36
33.36
33.04
-
Jul 10, 2026
34.35
34.35
34.35
34.35
34.03
-
Jul 9, 2026
34.12
34.12
34.12
34.12
33.80
-
Jul 8, 2026
33.97
33.97
33.97
33.97
33.65
-
Jul 7, 2026
33.88
33.88
33.88
33.88
33.56
-
Jul 6, 2026
34.83
34.83
34.83
34.83
34.50
-
Jul 2, 2026
33.87
33.87
33.87
33.87
33.55
-
Jul 1, 2026
34.29
34.29
34.29
34.29
33.97
-
Jun 30, 2026
35.06
35.06
35.06
35.06
34.73
-
Jun 29, 2026
0.214
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
34.61
34.61
34.61
34.61
34.28
-
Jun 26, 2026
34.48
34.48
34.48
34.48
33.94
-
Jun 25, 2026
34.97
34.97
34.97
34.97
34.42
-
Jun 24, 2026
34.80
34.80
34.80
34.80
34.26
-
Jun 23, 2026
34.68
34.68
34.68
34.68
34.14
-
Jun 22, 2026
36.39
36.39
36.39
36.39
35.82
-
Jun 18, 2026
36.36
36.36
36.36
36.36
35.79
-
Jun 17, 2026
35.52
35.52
35.52
35.52
34.97
-
Jun 16, 2026
35.57
35.57
35.57
35.57
35.02
-
Jun 15, 2026
36.09
36.09
36.09
36.09
35.53
-
Jun 12, 2026
35.16
35.16
35.16
35.16
34.61
-
Jun 11, 2026
34.75
34.75
34.75
34.75
34.21
-
Jun 10, 2026
33.56
33.56
33.56
33.56
33.04
-
Jun 9, 2026
34.27
34.27
34.27
34.27
33.74
-
Jun 8, 2026
33.92
33.92
33.92
33.92
33.39
-
Jun 5, 2026
33.95
33.95
33.95
33.95
33.42
-
Jun 4, 2026
35.78
35.78
35.78
35.78
35.22
-
Jun 3, 2026
36.08
36.08
36.08
36.08
35.52
-
Jun 2, 2026
36.34
36.34
36.34
36.34
35.77
-
Jun 1, 2026
36.06
36.06
36.06
36.06
35.50
-
May 29, 2026
35.38
35.38
35.38
35.38
34.83
-
May 28, 2026
35.41
35.41
35.41
35.41
34.86
-
May 27, 2026
35.31
35.31
35.31
35.31
34.76
-
May 26, 2026
35.37
35.37
35.37
35.37
34.82
-
May 22, 2026
34.43
34.43
34.43
34.43
33.89
-
May 21, 2026
34.28
34.28
34.28
34.28
33.75
-
May 20, 2026
33.85
33.85
33.85
33.85
33.32
-
May 19, 2026
33.50
33.50
33.50
33.50
32.98
-
May 18, 2026
33.89
33.89
33.89
33.89
33.36
-
May 15, 2026
33.96
33.96
33.96
33.96
33.43
-
May 14, 2026
35.13
35.13
35.13
35.13
34.58
-
May 13, 2026
34.96
34.96
34.96
34.96
34.41
-
May 12, 2026
34.54
34.54
34.54
34.54
34.00
-
May 11, 2026
35.26
35.26
35.26
35.26
34.71
-
May 8, 2026
35.06
35.06
35.06
35.06
34.51
-
May 7, 2026
34.97
34.97
34.97
34.97
34.42
-
May 6, 2026
35.07
35.07
35.07
35.07
34.52
-
May 5, 2026
34.18
34.18
34.18
34.18
33.65
-
May 4, 2026
33.75
33.75
33.75
33.75
33.22
-
May 1, 2026
33.49
33.49
33.49
33.49
32.97
-
Apr 30, 2026
33.48
33.48
33.48
33.48
32.96
-
Apr 29, 2026
33.36
33.36
33.36
33.36
32.84
-
Apr 28, 2026
33.25
33.25
33.25
33.25
32.73
-
Apr 27, 2026
33.46
33.46
33.46
33.46
32.94
-
Apr 24, 2026
33.42
33.42
33.42
33.42
32.90
-
Apr 23, 2026
33.04
33.04
33.04
33.04
32.52
-
Apr 22, 2026
33.45
33.45
33.45
33.45
32.93
-
Apr 21, 2026
33.12
33.12
33.12
33.12
32.60
-
Apr 20, 2026
33.19
33.19
33.19
33.19
32.67
-
Apr 17, 2026
33.34
33.34
33.34
33.34
32.82
-
Apr 16, 2026
32.98
32.98
32.98
32.98
32.47
-
Apr 15, 2026
32.84
32.84
32.84
32.84
32.33
-
Apr 14, 2026
32.65
32.65
32.65
32.65
32.14
-
Apr 13, 2026
32.29
32.29
32.29
32.29
31.79
-
Apr 10, 2026
32.12
32.12
32.12
32.12
31.62
-
Apr 9, 2026
31.99
31.99
31.99
31.99
31.49
-
Apr 8, 2026
31.98
31.98
31.98
31.98
31.48
-
Apr 7, 2026
30.44
30.44
30.44
30.44
29.97
-
Apr 6, 2026
30.43
30.43
30.43
30.43
29.96
-
Apr 2, 2026
30.26
30.26
30.26
30.26
29.79
-
Apr 1, 2026
30.45
30.45
30.45
30.45
29.97
-
Mar 31, 2026
29.90
29.90
29.90
29.90
29.43
-
Mar 30, 2026
0.053
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
29.29
29.29
29.29
29.29
28.83
-
Mar 27, 2026
29.63
29.63
29.63
29.63
29.12
-
Mar 26, 2026
29.76
29.76
29.76
29.76
29.24
-
Mar 25, 2026
30.69
30.69
30.69
30.69
30.16
-
Mar 24, 2026
30.18
30.18
30.18
30.18
29.66
-
Mar 23, 2026
30.21
30.21
30.21
30.21
29.69
-
Mar 20, 2026
29.97
29.97
29.97
29.97
29.45
-
Mar 19, 2026
30.69
30.69
30.69
30.69
30.16
-
Mar 18, 2026
30.84
30.84
30.84
30.84
30.30
-
Mar 17, 2026
31.13
31.13
31.13
31.13
30.59
-
Mar 16, 2026
30.90
30.90
30.90
30.90
30.36
-
Mar 13, 2026
30.38
30.38
30.38
30.38
29.85
-
Mar 12, 2026
30.57
30.57
30.57
30.57
30.04
-
Mar 11, 2026
31.31
31.31
31.31
31.31
30.77
-
Mar 10, 2026
31.22
31.22
31.22
31.22
30.68
-
Mar 9, 2026
30.86
30.86
30.86
30.86
30.32
-
Mar 6, 2026
30.71
30.71
30.71
30.71
30.18
-
Mar 5, 2026
31.03
31.03
31.03
31.03
30.49
-
Mar 4, 2026
31.02
31.02
31.02
31.02
30.48
-
Mar 3, 2026
31.35
31.35
31.35
31.35
30.81
-
Mar 2, 2026
32.78
32.78
32.78
32.78
32.21
-
Feb 27, 2026
33.13
33.13
33.13
33.13
32.55
-
Feb 26, 2026
33.24
33.24
33.24
33.24
32.66
-
Feb 25, 2026
33.39
33.39
33.39
33.39
32.81
-
Feb 24, 2026
33.11
33.11
33.11
33.11
32.54
-
Feb 23, 2026
32.69
32.69
32.69
32.69
32.12
-
Feb 20, 2026
32.80
32.80
32.80
32.80
32.23
-
Feb 19, 2026
32.30
32.30
32.30
32.30
31.74
-
Feb 18, 2026
32.40
32.40
32.40
32.40
31.84
-
Feb 17, 2026
32.25
32.25
32.25
32.25
31.69
-
Feb 13, 2026
32.23
32.23
32.23
32.23
31.67
-
Feb 12, 2026
32.22
32.22
32.22
32.22
31.66
-
Feb 11, 2026
32.46
32.46
32.46
32.46
31.90
-
Feb 10, 2026
32.10
32.10
32.10
32.10
31.54
-
Feb 9, 2026
32.06
32.06
32.06
32.06
31.50
-
Feb 6, 2026
31.62
31.62
31.62
31.62
31.07
-
Feb 5, 2026
31.05
31.05
31.05
31.05
30.51
-
Feb 4, 2026
31.43
31.43
31.43
31.43
30.88
-
Feb 3, 2026
31.55
31.55
31.55
31.55
31.00
-
Feb 2, 2026
31.16
31.16
31.16
31.16
30.62
-
Jan 30, 2026
31.29
31.29
31.29
31.29
30.75
-
Jan 29, 2026
31.81
31.81
31.81
31.81
31.26
-
Jan 28, 2026
31.90
31.90
31.90
31.90
31.35
-
Jan 27, 2026
31.57
31.57
31.57
31.57
31.02
-
Jan 26, 2026
31.15
31.15
31.15
31.15
30.61
-
Jan 23, 2026
30.99
30.99
30.99
30.99
30.45
-
Jan 22, 2026
30.95
30.95
30.95
30.95
30.41
-
Jan 21, 2026
30.62
30.62
30.62
30.62
30.09
-
Jan 20, 2026
30.32
30.32
30.32
30.32
29.79
-
Jan 16, 2026
30.48
30.48
30.48
30.48
29.95
-
Jan 15, 2026
30.60
30.60
30.60
30.60
30.07
-
Jan 14, 2026
30.37
30.37
30.37
30.37
29.84
-
Jan 13, 2026
30.29
30.29
30.29
30.29
29.76
-
Jan 12, 2026
30.38
30.38
30.38
30.38
29.85
-
Jan 9, 2026
30.05
30.05
30.05
30.05
29.53
-
Jan 8, 2026
29.91
29.91
29.91
29.91
29.39
-
Jan 7, 2026
30.01
30.01
30.01
30.01
29.49
-
Jan 6, 2026
30.06
30.06
30.06
30.06
29.54
-
Jan 5, 2026
29.82
29.82
29.82
29.82
29.30
-
Jan 2, 2026
29.61
29.61
29.61
29.61
29.10
-
Dec 31, 2025
29.08
29.08
29.08
29.08
28.58
-
Dec 30, 2025
29.03
29.03
29.03
29.03
28.53
-
Dec 29, 2025
28.98
28.98
28.98
28.98
28.48
-
Dec 26, 2025
29.08
29.08
29.08
29.08
28.58
-
Dec 24, 2025
28.93
28.93
28.93
28.93
28.43
-
Dec 23, 2025
28.87
28.87
28.87
28.87
28.37
-
Dec 22, 2025
28.76
28.76
28.76
28.76
28.26
-
Dec 19, 2025
28.51
28.51
28.51
28.51
28.02
-
Dec 18, 2025
28.29
28.29
28.29
28.29
27.80
-
Dec 17, 2025
28.07
28.07
28.07
28.07
27.58
-
Dec 16, 2025
28.12
28.12
28.12
28.12
27.63
-
Dec 15, 2025
28.42
28.42
28.42
28.42
27.93
-
Dec 12, 2025
28.50
28.50
28.50
28.50
28.01
-
Dec 11, 2025
28.64
28.64
28.64
28.64
28.14
-
Dec 10, 2025
0.318
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
28.71
28.71
28.71
28.71
28.21
-
Dec 9, 2025
28.87
28.87
28.87
28.87
28.06
-
Dec 8, 2025
28.91
28.91
28.91
28.91
28.10
-
Dec 5, 2025
28.97
28.97
28.97
28.97
28.15
-
Dec 4, 2025
28.81
28.81
28.81
28.81
28.00
-
Dec 3, 2025
28.82
28.82
28.82
28.82
28.01
-
Dec 2, 2025
28.82
28.82
28.82
28.82
28.01
-
Dec 1, 2025
28.76
28.76
28.76
28.76
27.95
-
Nov 28, 2025
28.73
28.73
28.73
28.73
27.92
-
Nov 26, 2025
28.69
28.69
28.69
28.69
27.88
-
Nov 25, 2025
28.43
28.43
28.43
28.43
27.63
-
Nov 24, 2025
28.29
28.29
28.29
28.29
27.49
-
Nov 21, 2025
28.06
28.06
28.06
28.06
27.27
-
Nov 20, 2025
28.24
28.24
28.24
28.24
27.44
-
Nov 19, 2025
28.53
28.53
28.53
28.53
27.73
-
Nov 18, 2025
28.55
28.55
28.55
28.55
27.75
-
Nov 17, 2025
28.87
28.87
28.87
28.87
28.06
-
Nov 14, 2025
29.02
29.02
29.02
29.02
28.20
-
Nov 13, 2025
29.13
29.13
29.13
29.13
28.31
-
Nov 12, 2025
29.33
29.33
29.33
29.33
28.50
-
Nov 11, 2025
29.27
29.27
29.27
29.27
28.45
-
Nov 10, 2025
29.24
29.24
29.24
29.24
28.42
-
Nov 7, 2025
28.80
28.80
28.80
28.80
27.99
-
Nov 6, 2025
28.90
28.90
28.90
28.90
28.09
-
Nov 5, 2025
28.98
28.98
28.98
28.98
28.16
-
Nov 4, 2025
28.87
28.87
28.87
28.87
28.06
-
Nov 3, 2025
29.35
29.35
29.35
29.35
28.52
-
Oct 31, 2025
29.10
29.10
29.10
29.10
28.28
-
