DFEMX Fund Historical Price Quotes NMFQS:DFEMX
Diversified Emerging Mkts | Dimensional Fund Advisors
$38.88
↓
$-0.27 (-0.69%)
Last Updated: Feb 07, 2026
DFEMX Historical Data
You're viewing historical data for DFA Emerging Markets Portfolio Institutional Class (DFEMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2025-12-24 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2025-12-23 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2025-12-22 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2025-12-19 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2025-12-18 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-12-17 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| 2025-12-16 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2025-12-15 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2025-12-12 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2025-12-11 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2025-12-10 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2025-12-09 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2025-12-08 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2025-12-05 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2025-12-04 | $36.49 | $36.49 | $36.49 | $36.49 | 0 |
| 2025-12-03 | $36.49 | $36.49 | $36.49 | $36.49 | 0 |
| 2025-12-02 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2025-12-01 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2025-11-28 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2025-11-26 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2025-11-25 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2025-11-24 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2025-11-21 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2025-11-20 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2025-11-19 | $36.14 | $36.14 | $36.14 | $36.14 | 0 |
| 2025-11-18 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2025-11-17 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2025-11-14 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2025-11-13 | $36.89 | $36.89 | $36.89 | $36.89 | 0 |
| 2025-11-12 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2025-11-11 | $37.16 | $37.16 | $37.16 | $37.16 | 0 |
| 2025-11-10 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2025-11-07 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2025-11-06 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2025-11-05 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2025-11-04 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2025-11-03 | $37.34 | $37.34 | $37.34 | $37.34 | 0 |
| 2025-10-31 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2025-10-30 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2025-10-29 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2025-10-28 | $37.18 | $37.18 | $37.18 | $37.18 | 0 |
| 2025-10-27 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2025-10-24 | $36.83 | $36.83 | $36.83 | $36.83 | 0 |
| 2025-10-23 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2025-10-22 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2025-10-21 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2025-10-20 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2025-10-17 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2025-10-16 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2025-10-15 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |