Skip to main content

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

31.97 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 32.03 32.05 31.95 31.97 577,337 -0.07(-0.22%)
Sep 11, 2025 31.81 32.06 31.81 32.04 893,288 +0.31(+0.98%)
Sep 10, 2025 31.75 31.81 31.68 31.73 817,397 +0.22(+0.70%)
Sep 09, 2025 31.47 31.57 31.46 31.51 444,160 +0.09(+0.29%)
Sep 08, 2025 31.34 31.43 31.27 31.42 458,596 +0.25(+0.80%)
Sep 05, 2025 31.19 31.25 31.01 31.17 547,372 +0.38(+1.23%)
Sep 04, 2025 30.66 30.79 30.60 30.79 527,049 -0.08(-0.26%)
Sep 03, 2025 30.85 30.89 30.76 30.87 470,523 +0.16(+0.52%)
Sep 02, 2025 30.52 30.75 30.49 30.71 549,487 -0.15(-0.49%)
Aug 29, 2025 30.81 30.89 30.75 30.86 523,079 -0.17(-0.55%)
Aug 28, 2025 30.86 31.04 30.86 31.03 706,895 +0.16(+0.52%)
Aug 27, 2025 30.75 30.88 30.68 30.87 389,647 -0.17(-0.55%)
Aug 26, 2025 31.03 31.10 31.00 31.04 635,833 -0.04(-0.13%)
Aug 25, 2025 31.14 31.24 31.07 31.08 482,408 -0.13(-0.42%)
Aug 22, 2025 30.87 31.26 30.83 31.21 585,502 +0.48(+1.56%)
Aug 21, 2025 30.71 30.77 30.65 30.73 533,209 +0.00(+0.00%)
Aug 20, 2025 30.74 30.77 30.59 30.73 537,287 -0.06(-0.19%)
Aug 19, 2025 30.94 30.94 30.74 30.79 422,629 -0.23(-0.74%)
Aug 18, 2025 30.92 31.03 30.92 31.02 498,877 +0.21(+0.68%)
Aug 15, 2025 30.89 30.89 30.77 30.81 345,053 +0.12(+0.39%)
Aug 14, 2025 30.66 30.76 30.62 30.69 402,697 -0.35(-1.13%)
Aug 13, 2025 31.01 31.07 30.98 31.04 556,887 +0.25(+0.81%)
Aug 12, 2025 30.57 30.80 30.54 30.79 649,571 +0.36(+1.18%)
Aug 11, 2025 30.47 30.49 30.39 30.43 347,635 -0.05(-0.16%)
Aug 08, 2025 30.46 30.52 30.44 30.48 411,779 -0.04(-0.13%)
Aug 07, 2025 30.60 30.61 30.44 30.52 640,071 +0.20(+0.66%)
Aug 06, 2025 30.22 30.35 30.18 30.32 443,827 +0.14(+0.46%)
Aug 05, 2025 30.20 30.25 30.10 30.18 539,304 +0.12(+0.40%)
Aug 04, 2025 30.12 30.12 30.00 30.06 459,278 +0.29(+0.97%)
Aug 01, 2025 29.86 29.86 29.66 29.77 547,390 -0.17(-0.57%)
Jul 31, 2025 30.05 30.07 29.89 29.94 423,823 -0.20(-0.66%)
Jul 30, 2025 30.21 30.27 30.07 30.14 385,607 -0.20(-0.66%)
Jul 29, 2025 30.36 30.42 30.32 30.34 415,880 +0.08(+0.26%)
Jul 28, 2025 30.33 30.34 30.22 30.26 404,211 -0.23(-0.75%)
Jul 25, 2025 30.39 30.50 30.36 30.49 433,685 -0.06(-0.20%)
Jul 24, 2025 30.65 30.67 30.54 30.55 428,709 -0.16(-0.52%)
Jul 23, 2025 30.56 30.72 30.56 30.71 509,058 +0.27(+0.89%)
Jul 22, 2025 30.36 30.45 30.26 30.44 444,218 -0.01(-0.03%)
Jul 21, 2025 30.42 30.57 30.39 30.45 374,731 +0.21(+0.69%)
Jul 18, 2025 30.36 30.41 30.22 30.24 359,087 -0.10(-0.33%)
Jul 17, 2025 30.15 30.36 30.13 30.34 376,638 +0.16(+0.53%)
Jul 16, 2025 30.05 30.19 29.92 30.18 645,430 +0.13(+0.45%)
Jul 15, 2025 30.13 30.13 29.99 30.05 432,198 +0.14(+0.45%)
Jul 14, 2025 29.84 29.93 29.82 29.91 521,745 +0.10(+0.34%)
Jul 11, 2025 29.85 29.85 29.79 29.81 381,319 -0.09(-0.30%)
Jul 10, 2025 29.83 29.90 29.75 29.90 478,124 +0.13(+0.44%)
Jul 09, 2025 29.85 29.85 29.70 29.77 425,692 +0.00(+0.00%)
Jul 08, 2025 29.80 29.81 29.70 29.77 406,474 +0.22(+0.74%)
Jul 07, 2025 29.70 29.77 29.51 29.55 581,155 -0.51(-1.70%)
Jul 03, 2025 29.95 30.07 29.94 30.06 435,320 +0.18(+0.60%)
Jul 02, 2025 29.66 29.88 29.65 29.88 557,313 +0.12(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.