DFESX Fund Historical Price Quotes NMFQS:DFESX
Diversified Emerging Mkts | Dimensional Fund Advisors
$19.18
↓
$-0.09 (-0.47%)
Last Updated: Feb 14, 2026
DFESX Historical Data
You're viewing historical data for DFA Emerging Markets Social Core Port (DFESX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-12-24 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-12-23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-12-22 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2025-12-19 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2025-12-18 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2025-12-17 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2025-12-16 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-12-15 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2025-12-12 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2025-12-11 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-12-10 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-12-09 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-12-08 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2025-12-05 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-12-04 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2025-12-03 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2025-12-02 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2025-12-01 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2025-11-28 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-11-26 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2025-11-25 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2025-11-24 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-11-21 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-11-20 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-11-19 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-11-18 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2025-11-17 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-11-14 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2025-11-13 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-11-11 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-11-10 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2025-11-07 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2025-11-06 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-11-05 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2025-11-04 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-11-03 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-10-31 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2025-10-30 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2025-10-29 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-10-28 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2025-10-27 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-10-24 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-10-23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-10-22 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-10-21 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-10-20 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2025-10-17 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2025-10-16 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-10-15 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |