Skip to main content

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

25.33 -0.50 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 25.57 25.57 25.30 25.33 763,001 -0.50(-1.94%)
Apr 11, 2024 25.86 25.86 25.68 25.83 410,885 +0.14(+0.54%)
Apr 10, 2024 25.71 25.74 25.61 25.69 653,989 -0.32(-1.23%)
Apr 09, 2024 25.96 26.04 25.89 26.01 830,856 +0.19(+0.74%)
Apr 08, 2024 25.82 25.88 25.77 25.82 678,292 +0.15(+0.58%)
Apr 05, 2024 25.64 25.73 25.57 25.67 1,039,332 +0.01(+0.04%)
Apr 04, 2024 25.99 26.00 25.64 25.66 637,403 -0.07(-0.27%)
Apr 03, 2024 25.62 25.78 25.58 25.73 594,555 +0.06(+0.23%)
Apr 02, 2024 25.72 25.74 25.64 25.67 950,116 +0.09(+0.35%)
Apr 01, 2024 25.62 25.73 25.52 25.58 732,598 +0.09(+0.35%)
Mar 28, 2024 25.47 25.54 25.44 25.49 466,129 +0.07(+0.28%)
Mar 27, 2024 25.34 25.42 25.33 25.42 490,224 +0.09(+0.36%)
Mar 26, 2024 25.43 25.43 25.33 25.33 633,259 -0.10(-0.39%)
Mar 25, 2024 25.39 25.46 25.35 25.43 582,169 +0.03(+0.12%)
Mar 22, 2024 25.42 25.44 25.36 25.40 672,532 -0.13(-0.51%)
Mar 21, 2024 25.68 25.68 25.53 25.53 895,107 +0.02(+0.08%)
Mar 20, 2024 25.28 25.53 25.25 25.51 686,155 +0.26(+1.03%)
Mar 19, 2024 25.21 25.27 25.12 25.25 549,205 -0.08(-0.30%)
Mar 18, 2024 25.41 25.42 25.31 25.33 729,641 +0.07(+0.28%)
Mar 15, 2024 25.33 25.34 25.22 25.26 721,143 -0.11(-0.43%)
Mar 14, 2024 25.51 25.51 25.29 25.37 1,365,594 -0.06(-0.24%)
Mar 13, 2024 25.45 25.48 25.39 25.43 546,649 -0.18(-0.70%)
Mar 12, 2024 25.56 25.61 25.45 25.61 407,212 +0.20(+0.79%)
Mar 11, 2024 25.42 25.47 25.38 25.41 584,678 +0.04(+0.16%)
Mar 08, 2024 25.49 25.53 25.35 25.37 700,951 -0.08(-0.31%)
Mar 07, 2024 25.36 25.46 25.29 25.45 557,464 +0.13(+0.51%)
Mar 06, 2024 25.27 25.40 25.27 25.32 711,812 +0.31(+1.24%)
Mar 05, 2024 25.07 25.14 24.97 25.01 713,456 -0.19(-0.75%)
Mar 04, 2024 25.28 25.28 25.17 25.20 490,466 -0.04(-0.16%)
Mar 01, 2024 25.08 25.27 25.03 25.24 782,931 +0.37(+1.49%)
Feb 29, 2024 24.95 24.97 24.85 24.87 603,608 +0.04(+0.16%)
Feb 28, 2024 24.93 24.93 24.79 24.83 611,986 -0.31(-1.23%)
Feb 27, 2024 25.17 25.17 25.12 25.14 516,630 +0.02(+0.08%)
Feb 26, 2024 25.13 25.16 25.09 25.12 728,076 -0.12(-0.48%)
Feb 23, 2024 25.26 25.26 25.15 25.24 491,802 -0.01(-0.04%)
Feb 22, 2024 25.23 25.27 25.15 25.25 515,928 +0.24(+0.96%)
Feb 21, 2024 25.00 25.05 24.92 25.01 702,335 +0.03(+0.12%)
Feb 20, 2024 25.00 25.05 24.91 24.98 582,925 +0.06(+0.24%)
Feb 16, 2024 24.84 24.98 24.84 24.92 938,117 +0.16(+0.65%)
Feb 15, 2024 24.65 24.76 24.65 24.76 792,215 +0.13(+0.53%)
Feb 14, 2024 24.52 24.65 24.52 24.63 588,748 +0.35(+1.44%)
Feb 13, 2024 24.44 24.49 24.19 24.28 601,731 -0.46(-1.86%)
Feb 12, 2024 24.60 24.84 24.60 24.74 439,310 +0.10(+0.41%)
Feb 09, 2024 24.57 24.66 24.44 24.64 608,591 +0.08(+0.33%)
Feb 08, 2024 24.55 24.60 24.50 24.56 653,739 -0.10(-0.40%)
Feb 07, 2024 24.63 24.70 24.59 24.66 709,158 +0.00(+0.00%)
Feb 06, 2024 24.47 24.66 24.44 24.66 1,095,456 +0.51(+2.11%)
Feb 05, 2024 24.09 24.19 24.02 24.15 759,956 +0.00(+0.00%)
Feb 02, 2024 24.14 24.16 24.02 24.15 623,710 -0.11(-0.45%)
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.