DFETX Fund Historical Price Quotes NMFQS:DFETX
Diversified Emerging Mkts | Dimensional Fund Advisors
$23.08
↓
$-0.20 (-0.86%)
Last Updated: Feb 17, 2026
DFETX Historical Data
You're viewing historical data for DFA Emerging Markets II (DFETX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2025-12-24 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2025-12-23 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2025-12-22 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2025-12-19 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2025-12-18 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2025-12-17 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2025-12-16 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2025-12-15 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2025-12-12 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2025-12-11 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2025-12-10 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2025-12-09 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2025-12-08 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2025-12-05 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2025-12-04 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2025-12-03 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2025-12-02 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2025-12-01 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2025-11-28 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2025-11-26 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2025-11-25 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2025-11-24 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2025-11-21 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2025-11-20 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2025-11-19 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2025-11-18 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2025-11-17 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-11-14 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2025-11-13 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2025-11-12 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2025-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2025-11-10 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2025-11-07 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2025-11-06 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2025-11-05 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2025-11-04 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2025-11-03 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2025-10-31 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2025-10-30 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2025-10-29 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2025-10-28 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2025-10-27 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2025-10-24 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2025-10-23 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2025-10-22 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2025-10-21 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2025-10-20 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2025-10-17 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2025-10-16 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2025-10-15 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |