Nasdaq - Delayed Quote
USD
DFA Emerging Markets Social Core Eq (DFESX)
20.34
-0.64
(-3.05%)
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
20.34
20.34
20.34
20.34
20.34
-
Oct 29, 2026
20.98
20.98
20.98
20.98
20.98
-
Oct 28, 2026
21.30
21.30
21.30
21.30
21.30
-
Oct 27, 2026
20.98
20.98
20.98
20.98
20.98
-
Oct 26, 2026
20.68
20.68
20.68
20.68
20.68
-
Oct 23, 2026
20.68
20.68
20.68
20.68
20.68
-
Oct 22, 2026
20.62
20.62
20.62
20.62
20.62
-
Oct 21, 2026
21.34
21.34
21.34
21.34
21.34
-
Oct 20, 2026
21.19
21.19
21.19
21.19
21.19
-
Oct 19, 2026
21.19
21.19
21.19
21.19
21.19
-
Oct 16, 2026
21.01
21.01
21.01
21.01
21.01
-
Oct 15, 2026
21.35
21.35
21.35
21.35
21.35
-
Oct 14, 2026
21.55
21.55
21.55
21.55
21.55
-
Oct 13, 2026
21.95
21.95
21.95
21.95
21.95
-
Oct 12, 2026
22.13
22.13
22.13
22.13
22.13
-
Oct 9, 2026
22.33
22.33
22.33
22.33
22.33
-
Oct 8, 2026
22.15
22.15
22.15
22.15
22.15
-
Oct 7, 2026
22.57
22.57
22.57
22.57
22.57
-
Oct 6, 2026
22.81
22.81
22.81
22.81
22.81
-
Oct 5, 2026
22.93
22.93
22.93
22.93
22.93
-
Oct 2, 2026
22.62
22.62
22.62
22.62
22.62
-
Oct 1, 2026
22.36
22.36
22.36
22.36
22.36
-
Sep 30, 2026
22.28
22.28
22.28
22.28
22.28
-
Sep 29, 2026
0.228
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
22.42
22.42
22.42
22.42
22.42
-
Sep 28, 2026
22.60
22.60
22.60
22.60
22.37
-
Sep 25, 2026
22.88
22.88
22.88
22.88
22.65
-
Sep 24, 2026
22.68
22.68
22.68
22.68
22.45
-
Sep 23, 2026
22.84
22.84
22.84
22.84
22.61
-
Sep 22, 2026
23.18
23.18
23.18
23.18
22.95
-
Sep 21, 2026
23.16
23.16
23.16
23.16
22.93
-
Sep 18, 2026
22.66
22.66
22.66
22.66
22.43
-
Sep 17, 2026
22.51
22.51
22.51
22.51
22.28
-
Sep 16, 2026
22.16
22.16
22.16
22.16
21.94
-
Sep 15, 2026
22.11
22.11
22.11
22.11
21.89
-
Sep 14, 2026
22.30
22.30
22.30
22.30
22.08
-
Sep 11, 2026
22.80
22.80
22.80
22.80
22.57
-
Sep 10, 2026
22.62
22.62
22.62
22.62
22.39
-
Sep 9, 2026
22.97
22.97
22.97
22.97
22.74
-
Sep 8, 2026
23.02
23.02
23.02
23.02
22.79
-
Sep 4, 2026
22.91
22.91
22.91
22.91
22.68
-
Sep 3, 2026
22.69
22.69
22.69
22.69
22.46
-
Sep 2, 2026
22.56
22.56
22.56
22.56
22.33
-
Sep 1, 2026
22.49
22.49
22.49
22.49
22.26
-
Aug 31, 2026
22.55
22.55
22.55
22.55
22.32
-
Aug 28, 2026
22.53
22.53
22.53
22.53
22.30
-
Aug 27, 2026
22.69
22.69
22.69
22.69
22.46
-
Aug 26, 2026
22.51
22.51
22.51
22.51
22.28
-
Aug 25, 2026
22.44
22.44
22.44
22.44
22.21
-
Aug 24, 2026
22.09
22.09
22.09
22.09
21.87
-
Aug 21, 2026
22.40
22.40
22.40
22.40
22.17
-
Aug 20, 2026
22.18
22.18
22.18
22.18
21.96
-
Aug 19, 2026
22.01
22.01
22.01
22.01
21.79
-
Aug 18, 2026
21.97
21.97
21.97
21.97
21.75
-
Aug 17, 2026
22.54
22.54
22.54
22.54
22.31
-
Aug 14, 2026
22.32
22.32
22.32
22.32
22.09
-
Aug 13, 2026
22.37
22.37
22.37
22.37
22.14
-
Aug 12, 2026
22.27
22.27
22.27
22.27
22.05
-
Aug 11, 2026
21.88
21.88
21.88
21.88
21.66
-
Aug 10, 2026
21.85
21.85
21.85
21.85
21.63
-
Aug 7, 2026
21.89
21.89
21.89
21.89
21.67
-
Aug 6, 2026
21.77
21.77
21.77
21.77
21.55
-
Aug 5, 2026
21.90
21.90
21.90
21.90
21.68
-
Aug 4, 2026
21.98
21.98
21.98
21.98
21.76
-
Aug 3, 2026
21.49
21.49
21.49
21.49
21.27
-
Jul 31, 2026
21.27
21.27
21.27
21.27
21.06
-
Jul 30, 2026
20.89
20.89
20.89
20.89
20.68
-
Jul 29, 2026
20.23
20.23
20.23
20.23
20.03
-
Jul 28, 2026
20.74
20.74
20.74
20.74
20.53
-
Jul 27, 2026
21.26
21.26
21.26
21.26
21.05
-
Jul 24, 2026
21.14
21.14
21.14
21.14
20.93
-
Jul 23, 2026
21.60
21.60
21.60
21.60
21.38
-
Jul 22, 2026
21.71
21.71
21.71
21.71
21.49
-
Jul 21, 2026
21.77
21.77
21.77
21.77
21.55
-
Jul 20, 2026
21.13
21.13
21.13
21.13
20.92
-
Jul 17, 2026
21.28
21.28
21.28
21.28
21.07
-
Jul 16, 2026
21.61
21.61
21.61
21.61
21.39
-
Jul 15, 2026
22.03
22.03
22.03
22.03
21.81
-
Jul 14, 2026
21.95
21.95
21.95
21.95
21.73
-
Jul 13, 2026
21.70
21.70
21.70
21.70
21.48
-
Jul 10, 2026
22.46
22.46
22.46
22.46
22.23
-
Jul 9, 2026
22.34
22.34
22.34
22.34
22.11
-
Jul 8, 2026
22.21
22.21
22.21
22.21
21.99
-
Jul 7, 2026
22.11
22.11
22.11
22.11
21.89
-
Jul 6, 2026
22.79
22.79
22.79
22.79
22.56
-
Jul 2, 2026
22.12
22.12
22.12
22.12
21.90
-
Jul 1, 2026
22.50
22.50
22.50
22.50
22.27
-
Jun 30, 2026
23.04
23.04
23.04
23.04
22.81
-
Jun 29, 2026
0.123
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
22.72
22.72
22.72
22.72
22.49
-
Jun 26, 2026
22.63
22.63
22.63
22.63
22.28
-
Jun 25, 2026
23.01
23.01
23.01
23.01
22.65
-
Jun 24, 2026
22.81
22.81
22.81
22.81
22.46
-
Jun 23, 2026
22.71
22.71
22.71
22.71
22.36
-
Jun 22, 2026
23.94
23.94
23.94
23.94
23.57
-
Jun 18, 2026
23.86
23.86
23.86
23.86
23.49
-
Jun 17, 2026
23.18
23.18
23.18
23.18
22.82
-
Jun 16, 2026
23.16
23.16
23.16
23.16
22.80
-
Jun 15, 2026
23.53
23.53
23.53
23.53
23.17
-
Jun 12, 2026
22.85
22.85
22.85
22.85
22.50
-
Jun 11, 2026
22.62
22.62
22.62
22.62
22.27
-
Jun 10, 2026
21.72
21.72
21.72
21.72
21.38
-
Jun 9, 2026
22.24
22.24
22.24
22.24
21.90
-
Jun 8, 2026
21.99
21.99
21.99
21.99
21.65
-
Jun 5, 2026
21.93
21.93
21.93
21.93
21.59
-
Jun 4, 2026
23.28
23.28
23.28
23.28
22.92
-
Jun 3, 2026
23.53
23.53
23.53
23.53
23.17
-
Jun 2, 2026
23.68
23.68
23.68
23.68
23.31
-
Jun 1, 2026
23.48
23.48
23.48
23.48
23.12
-
May 29, 2026
22.96
22.96
22.96
22.96
22.60
-
May 28, 2026
22.98
22.98
22.98
22.98
22.62
-
May 27, 2026
22.87
22.87
22.87
22.87
22.52
-
May 26, 2026
22.87
22.87
22.87
22.87
22.52
-
May 22, 2026
22.18
22.18
22.18
22.18
21.84
-
May 21, 2026
22.09
22.09
22.09
22.09
21.75
-
May 20, 2026
21.76
21.76
21.76
21.76
21.42
-
May 19, 2026
21.48
21.48
21.48
21.48
21.15
-
May 18, 2026
21.76
21.76
21.76
21.76
21.42
-
May 15, 2026
21.80
21.80
21.80
21.80
21.46
-
May 14, 2026
22.62
22.62
22.62
22.62
22.27
-
May 13, 2026
22.50
22.50
22.50
22.50
22.15
-
May 12, 2026
22.17
22.17
22.17
22.17
21.83
-
May 11, 2026
22.68
22.68
22.68
22.68
22.33
-
May 8, 2026
22.48
22.48
22.48
22.48
22.13
-
May 7, 2026
22.40
22.40
22.40
22.40
22.05
-
May 6, 2026
22.44
22.44
22.44
22.44
22.09
-
May 5, 2026
21.81
21.81
21.81
21.81
21.47
-
May 4, 2026
21.50
21.50
21.50
21.50
21.17
-
May 1, 2026
21.29
21.29
21.29
21.29
20.96
-
Apr 30, 2026
21.27
21.27
21.27
21.27
20.94
-
Apr 29, 2026
21.19
21.19
21.19
21.19
20.86
-
Apr 28, 2026
21.11
21.11
21.11
21.11
20.78
-
Apr 27, 2026
21.27
21.27
21.27
21.27
20.94
-
Apr 24, 2026
21.22
21.22
21.22
21.22
20.89
-
Apr 23, 2026
20.95
20.95
20.95
20.95
20.63
-
Apr 22, 2026
21.25
21.25
21.25
21.25
20.92
-
Apr 21, 2026
21.02
21.02
21.02
21.02
20.69
-
Apr 20, 2026
21.06
21.06
21.06
21.06
20.73
-
Apr 17, 2026
21.15
21.15
21.15
21.15
20.82
-
Apr 16, 2026
20.89
20.89
20.89
20.89
20.57
-
Apr 15, 2026
20.79
20.79
20.79
20.79
20.47
-
Apr 14, 2026
20.65
20.65
20.65
20.65
20.33
-
Apr 13, 2026
20.39
20.39
20.39
20.39
20.07
-
Apr 10, 2026
20.26
20.26
20.26
20.26
19.95
-
Apr 9, 2026
20.18
20.18
20.18
20.18
19.87
-
Apr 8, 2026
20.20
20.20
20.20
20.20
19.89
-
Apr 7, 2026
19.14
19.14
19.14
19.14
18.84
-
Apr 6, 2026
19.13
19.13
19.13
19.13
18.83
-
Apr 2, 2026
19.01
19.01
19.01
19.01
18.72
-
Apr 1, 2026
19.17
19.17
19.17
19.17
18.87
-
Mar 31, 2026
18.80
18.80
18.80
18.80
18.51
-
Mar 30, 2026
0.028
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
18.39
18.39
18.39
18.39
18.11
-
Mar 27, 2026
18.62
18.62
18.62
18.62
18.30
-
Mar 26, 2026
18.71
18.71
18.71
18.71
18.39
-
Mar 25, 2026
19.36
19.36
19.36
19.36
19.03
-
Mar 24, 2026
19.04
19.04
19.04
19.04
18.72
-
Mar 23, 2026
19.10
19.10
19.10
19.10
18.78
-
Mar 20, 2026
18.90
18.90
18.90
18.90
18.58
-
Mar 19, 2026
19.39
19.39
19.39
19.39
19.06
-
Mar 18, 2026
19.48
19.48
19.48
19.48
19.15
-
Mar 17, 2026
19.66
19.66
19.66
19.66
19.33
-
Mar 16, 2026
19.51
19.51
19.51
19.51
19.18
-
Mar 13, 2026
19.12
19.12
19.12
19.12
18.80
-
Mar 12, 2026
19.19
19.19
19.19
19.19
18.86
-
Mar 11, 2026
19.71
19.71
19.71
19.71
19.38
-
Mar 10, 2026
19.67
19.67
19.67
19.67
19.34
-
Mar 9, 2026
19.41
19.41
19.41
19.41
19.08
-
Mar 6, 2026
19.30
19.30
19.30
19.30
18.97
-
Mar 5, 2026
19.53
19.53
19.53
19.53
19.20
-
Mar 4, 2026
19.53
19.53
19.53
19.53
19.20
-
Mar 3, 2026
19.72
19.72
19.72
19.72
19.39
-
Mar 2, 2026
20.73
20.73
20.73
20.73
20.38
-
Feb 27, 2026
20.97
20.97
20.97
20.97
20.61
-
Feb 26, 2026
21.05
21.05
21.05
21.05
20.69
-
Feb 25, 2026
21.12
21.12
21.12
21.12
20.76
-
Feb 24, 2026
20.94
20.94
20.94
20.94
20.59
-
Feb 23, 2026
20.66
20.66
20.66
20.66
20.31
-
Feb 20, 2026
20.73
20.73
20.73
20.73
20.38
-
Feb 19, 2026
20.41
20.41
20.41
20.41
20.06
-
Feb 18, 2026
20.48
20.48
20.48
20.48
20.13
-
Feb 17, 2026
20.38
20.38
20.38
20.38
20.03
-
Feb 13, 2026
20.37
20.37
20.37
20.37
20.02
-
Feb 12, 2026
20.33
20.33
20.33
20.33
19.99
-
Feb 11, 2026
20.49
20.49
20.49
20.49
20.14
-
Feb 10, 2026
20.27
20.27
20.27
20.27
19.93
-
Feb 9, 2026
20.26
20.26
20.26
20.26
19.92
-
Feb 6, 2026
19.98
19.98
19.98
19.98
19.64
-
Feb 5, 2026
19.62
19.62
19.62
19.62
19.29
-
Feb 4, 2026
19.86
19.86
19.86
19.86
19.52
-
Feb 3, 2026
19.96
19.96
19.96
19.96
19.62
-
Feb 2, 2026
19.72
19.72
19.72
19.72
19.39
-
Jan 30, 2026
19.81
19.81
19.81
19.81
19.47
-
Jan 29, 2026
20.11
20.11
20.11
20.11
19.77
-
Jan 28, 2026
20.19
20.19
20.19
20.19
19.85
-
Jan 27, 2026
19.99
19.99
19.99
19.99
19.65
-
Jan 26, 2026
19.71
19.71
19.71
19.71
19.38
-
Jan 23, 2026
19.61
19.61
19.61
19.61
19.28
-
Jan 22, 2026
19.59
19.59
19.59
19.59
19.26
-
Jan 21, 2026
19.37
19.37
19.37
19.37
19.04
-
Jan 20, 2026
19.17
19.17
19.17
19.17
18.85
-
Jan 16, 2026
19.27
19.27
19.27
19.27
18.94
-
Jan 15, 2026
19.33
19.33
19.33
19.33
19.00
-
Jan 14, 2026
19.18
19.18
19.18
19.18
18.85
-
Jan 13, 2026
19.14
19.14
19.14
19.14
18.82
-
Jan 12, 2026
19.23
19.23
19.23
19.23
18.90
-
Jan 9, 2026
19.03
19.03
19.03
19.03
18.71
-
Jan 8, 2026
18.95
18.95
18.95
18.95
18.63
-
Jan 7, 2026
19.00
19.00
19.00
19.00
18.68
-
Jan 6, 2026
19.03
19.03
19.03
19.03
18.71
-
Jan 5, 2026
18.88
18.88
18.88
18.88
18.56
-
Jan 2, 2026
18.75
18.75
18.75
18.75
18.43
-
Dec 31, 2025
18.39
18.39
18.39
18.39
18.08
-
Dec 30, 2025
18.37
18.37
18.37
18.37
18.06
-
Dec 29, 2025
18.34
18.34
18.34
18.34
18.03
-
Dec 26, 2025
18.38
18.38
18.38
18.38
18.07
-
Dec 24, 2025
18.27
18.27
18.27
18.27
17.96
-
Dec 23, 2025
18.23
18.23
18.23
18.23
17.92
-
Dec 22, 2025
18.16
18.16
18.16
18.16
17.85
-
Dec 19, 2025
17.99
17.99
17.99
17.99
17.69
-
Dec 18, 2025
17.87
17.87
17.87
17.87
17.57
-
Dec 17, 2025
17.72
17.72
17.72
17.72
17.42
-
Dec 16, 2025
17.75
17.75
17.75
17.75
17.45
-
Dec 15, 2025
17.94
17.94
17.94
17.94
17.64
-
Dec 12, 2025
17.99
17.99
17.99
17.99
17.69
-
Dec 11, 2025
18.10
18.10
18.10
18.10
17.79
-
Dec 10, 2025
0.181
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
18.14
18.14
18.14
18.14
17.83
-
Dec 9, 2025
18.22
18.22
18.22
18.22
17.73
-
Dec 8, 2025
18.25
18.25
18.25
18.25
17.76
-
Dec 5, 2025
18.27
18.27
18.27
18.27
17.78
-
Dec 4, 2025
18.15
18.15
18.15
18.15
17.67
-
Dec 3, 2025
18.16
18.16
18.16
18.16
17.67
-
Dec 2, 2025
18.18
18.18
18.18
18.18
17.69
-
Dec 1, 2025
18.13
18.13
18.13
18.13
17.65
-
Nov 28, 2025
18.11
18.11
18.11
18.11
17.63
-
Nov 26, 2025
18.08
18.08
18.08
18.08
17.60
-
Nov 25, 2025
17.92
17.92
17.92
17.92
17.44
-
Nov 24, 2025
17.82
17.82
17.82
17.82
17.34
-
Nov 21, 2025
17.66
17.66
17.66
17.66
17.19
-
Nov 20, 2025
17.76
17.76
17.76
17.76
17.29
-
Nov 19, 2025
17.95
17.95
17.95
17.95
17.47
-
Nov 18, 2025
17.98
17.98
17.98
17.98
17.50
-
Nov 17, 2025
18.19
18.19
18.19
18.19
17.70
-
Nov 14, 2025
18.28
18.28
18.28
18.28
17.79
-
Nov 13, 2025
18.36
18.36
18.36
18.36
17.87
-
Nov 12, 2025
18.50
18.50
18.50
18.50
18.01
-
Nov 11, 2025
18.46
18.46
18.46
18.46
17.97
-
Nov 10, 2025
18.44
18.44
18.44
18.44
17.95
-
Nov 7, 2025
18.16
18.16
18.16
18.16
17.67
-
Nov 6, 2025
18.23
18.23
18.23
18.23
17.74
-
Nov 5, 2025
18.29
18.29
18.29
18.29
17.80
-
Nov 4, 2025
18.22
18.22
18.22
18.22
17.73
-
Nov 3, 2025
18.54
18.54
18.54
18.54
18.04
-
Oct 31, 2025
18.37
18.37
18.37
18.37
17.88
-
