Skip to main content

Dimensional Emerging Markets Core Equity 2 ETF (NY: DFEM )

24.84 -0.33 (-1.29%)
Streaming Delayed Price Updated: 10:07 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 25.20 25.20 25.15 25.17 515,955 +0.02(+0.08%)
Feb 26, 2024 25.16 25.19 25.12 25.15 727,125 -0.12(-0.47%)
Feb 23, 2024 25.29 25.29 25.18 25.27 491,160 -0.01(-0.04%)
Feb 22, 2024 25.26 25.30 25.18 25.28 515,254 +0.24(+0.96%)
Feb 21, 2024 25.03 25.08 24.95 25.04 701,418 +0.03(+0.12%)
Feb 20, 2024 25.03 25.08 24.95 25.01 582,164 +0.06(+0.24%)
Feb 16, 2024 24.87 25.01 24.87 24.95 936,892 +0.16(+0.65%)
Feb 15, 2024 24.68 24.79 24.68 24.79 791,180 +0.13(+0.53%)
Feb 14, 2024 24.55 24.68 24.55 24.66 587,979 +0.35(+1.44%)
Feb 13, 2024 24.47 24.52 24.22 24.31 600,945 -0.46(-1.86%)
Feb 12, 2024 24.63 24.88 24.63 24.77 438,736 +0.10(+0.41%)
Feb 09, 2024 24.60 24.69 24.48 24.67 607,796 +0.08(+0.33%)
Feb 08, 2024 24.58 24.63 24.53 24.59 652,885 -0.10(-0.41%)
Feb 07, 2024 24.66 24.73 24.62 24.69 708,232 +0.00(+0.00%)
Feb 06, 2024 24.50 24.69 24.47 24.69 1,094,025 +0.51(+2.11%)
Feb 05, 2024 24.12 24.22 24.05 24.18 758,963 +0.00(+0.00%)
Feb 02, 2024 24.17 24.20 24.05 24.18 622,895 -0.11(-0.45%)
Feb 01, 2024 24.22 24.29 24.14 24.29 671,369 +0.22(+0.91%)
Jan 31, 2024 24.11 24.27 24.01 24.07 823,395 -0.09(-0.37%)
Jan 30, 2024 24.12 24.16 24.04 24.16 712,459 -0.17(-0.70%)
Jan 29, 2024 24.33 24.35 24.20 24.33 536,204 +0.04(+0.16%)
Jan 26, 2024 24.25 24.34 24.25 24.29 673,414 +0.02(+0.08%)
Jan 25, 2024 24.35 24.35 24.20 24.27 794,916 +0.05(+0.21%)
Jan 24, 2024 24.35 24.35 24.19 24.22 873,313 +0.28(+1.17%)
Jan 23, 2024 23.86 23.95 23.82 23.94 708,716 +0.12(+0.50%)
Jan 22, 2024 23.78 23.89 23.75 23.82 777,195 -0.19(-0.79%)
Jan 19, 2024 23.82 24.02 23.75 24.01 959,226 +0.23(+0.97%)
Jan 18, 2024 23.78 23.80 23.68 23.78 2,543,367 +0.16(+0.68%)
Jan 17, 2024 23.49 23.62 23.49 23.62 772,742 -0.34(-1.42%)
Jan 16, 2024 24.05 24.10 23.92 23.96 925,310 -0.52(-2.12%)
Jan 12, 2024 24.54 24.62 24.45 24.48 620,214 +0.10(+0.41%)
Jan 11, 2024 24.41 24.41 24.20 24.38 1,178,543 +0.11(+0.45%)
Jan 10, 2024 24.32 24.32 24.23 24.27 811,530 -0.04(-0.16%)
Jan 09, 2024 24.33 24.35 24.26 24.31 555,476 -0.30(-1.22%)
Jan 08, 2024 24.36 24.63 24.36 24.61 595,378 +0.02(+0.08%)
Jan 05, 2024 24.60 24.71 24.54 24.59 898,407 +0.08(+0.33%)
Jan 04, 2024 24.52 24.61 24.50 24.51 765,785 -0.07(-0.28%)
Jan 03, 2024 24.47 24.63 24.45 24.58 815,701 -0.10(-0.41%)
Jan 02, 2024 24.70 24.79 24.61 24.68 773,309 -0.28(-1.12%)
Dec 29, 2023 24.92 25.03 24.90 24.96 598,879 +0.04(+0.16%)
Dec 28, 2023 24.95 25.02 24.91 24.92 781,202 +0.15(+0.61%)
Dec 27, 2023 24.76 24.80 24.71 24.77 513,753 +0.12(+0.49%)
Dec 26, 2023 24.58 24.68 24.57 24.65 902,038 +0.17(+0.69%)
Dec 22, 2023 24.38 24.51 24.38 24.48 908,400 -0.04(-0.16%)
Dec 21, 2023 24.41 24.53 24.37 24.52 1,185,369 +0.46(+1.91%)
Dec 20, 2023 24.32 24.34 24.04 24.06 1,053,288 -0.44(-1.80%)
Dec 19, 2023 24.40 24.52 24.40 24.50 696,513 +0.17(+0.71%)
Dec 18, 2023 24.31 24.35 24.23 24.33 1,467,065 -0.01(-0.04%)
Dec 15, 2023 24.49 24.49 24.34 24.34 693,749 -0.15(-0.61%)
Dec 14, 2023 24.33 24.52 24.32 24.49 1,228,514 +0.28(+1.15%)
Dec 13, 2023 23.79 24.21 23.73 24.21 618,684 +0.27(+1.12%)
Dec 12, 2023 23.87 23.94 23.75 23.94 745,459 +0.01(+0.04%)
Dec 11, 2023 23.83 23.94 23.77 23.93 392,093 +0.14(+0.59%)
Dec 08, 2023 23.75 23.85 23.71 23.79 1,316,200 -0.12(-0.50%)
Dec 07, 2023 23.83 23.92 23.81 23.91 656,831 +0.10(+0.42%)
Dec 06, 2023 23.92 23.99 23.81 23.81 582,473 -0.01(-0.04%)
Dec 05, 2023 23.80 23.85 23.73 23.82 505,791 -0.12(-0.50%)
Dec 04, 2023 24.03 24.06 23.91 23.94 453,906 -0.28(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.