DFCEX Fund Historical Price Quotes NMFQS:DFCEX
Diversified Emerging Mkts | Dimensional Fund Advisors
$30.48
↓
$-0.12 (-0.39%)
Last Updated: Feb 04, 2026
DFCEX Historical Data
You're viewing historical data for DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2025-12-24 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2025-12-23 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2025-12-22 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2025-12-19 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2025-12-18 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2025-12-17 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2025-12-16 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2025-12-15 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2025-12-12 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-12-11 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2025-12-10 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2025-12-09 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2025-12-08 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2025-12-05 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-12-04 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2025-12-03 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2025-12-02 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2025-12-01 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2025-11-28 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2025-11-26 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2025-11-25 | $28.43 | $28.43 | $28.43 | $28.43 | 0 |
| 2025-11-24 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2025-11-21 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2025-11-20 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2025-11-19 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2025-11-18 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2025-11-17 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2025-11-14 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2025-11-13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2025-11-12 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2025-11-11 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2025-11-10 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2025-11-07 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-11-06 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2025-11-05 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2025-11-04 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2025-11-03 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2025-10-31 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2025-10-30 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2025-10-29 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2025-10-28 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2025-10-27 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2025-10-24 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2025-10-23 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2025-10-22 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2025-10-21 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2025-10-20 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2025-10-17 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2025-10-16 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2025-10-15 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |