DEMSX Fund Historical Price Quotes NMFQS:DEMSX
Diversified Emerging Mkts | Dimensional Fund Advisors
$27.54
↑
$0.21 (0.77%)
Last Updated: Feb 07, 2026
DEMSX Historical Data
You're viewing historical data for DFA Emerging Markets Small Cap Portfolio Institutional Class (DEMSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2025-12-24 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2025-12-23 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2025-12-22 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2025-12-19 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2025-12-18 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2025-12-17 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2025-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-12-15 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2025-12-12 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2025-12-11 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2025-12-10 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-12-09 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2025-12-08 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-12-05 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2025-12-04 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-12-03 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2025-12-02 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2025-12-01 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2025-11-28 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2025-11-26 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2025-11-25 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2025-11-24 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2025-11-21 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2025-11-20 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-11-19 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2025-11-18 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2025-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-11-14 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2025-11-13 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2025-11-12 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2025-11-11 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2025-11-10 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2025-11-07 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2025-11-06 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2025-11-05 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2025-11-04 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2025-11-03 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2025-10-31 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2025-10-30 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2025-10-29 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2025-10-28 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2025-10-27 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2025-10-24 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2025-10-23 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2025-10-22 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2025-10-21 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2025-10-20 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2025-10-17 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2025-10-16 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2025-10-15 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |