Skip to main content

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

26.89 +0.22 (+0.84%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 24.77 24.80 24.67 24.69 607,905 +0.04(+0.16%)
Feb 28, 2024 24.75 24.75 24.62 24.65 616,343 -0.31(-1.23%)
Feb 27, 2024 24.99 24.99 24.94 24.96 520,307 +0.02(+0.08%)
Feb 26, 2024 24.95 24.98 24.91 24.94 733,259 -0.12(-0.47%)
Feb 23, 2024 25.08 25.08 24.97 25.06 495,303 -0.01(-0.04%)
Feb 22, 2024 25.05 25.09 24.97 25.07 519,601 +0.24(+0.96%)
Feb 21, 2024 24.82 24.87 24.75 24.83 707,335 +0.03(+0.12%)
Feb 20, 2024 24.82 24.87 24.74 24.80 587,075 +0.06(+0.24%)
Feb 16, 2024 24.66 24.80 24.66 24.74 944,796 +0.16(+0.65%)
Feb 15, 2024 24.47 24.58 24.47 24.58 797,855 +0.13(+0.53%)
Feb 14, 2024 24.34 24.48 24.34 24.45 592,939 +0.35(+1.44%)
Feb 13, 2024 24.27 24.31 24.02 24.11 606,015 -0.46(-1.86%)
Feb 12, 2024 24.42 24.67 24.42 24.56 442,437 +0.10(+0.41%)
Feb 09, 2024 24.39 24.48 24.27 24.46 612,923 +0.08(+0.33%)
Feb 08, 2024 24.37 24.42 24.32 24.38 658,393 -0.10(-0.40%)
Feb 07, 2024 24.45 24.52 24.41 24.48 714,207 +0.00(+0.00%)
Feb 06, 2024 24.30 24.48 24.27 24.48 1,103,255 +0.51(+2.11%)
Feb 05, 2024 23.92 24.02 23.85 23.98 765,366 +0.00(+0.00%)
Feb 02, 2024 23.97 23.99 23.85 23.98 628,150 -0.11(-0.45%)
Feb 01, 2024 24.02 24.09 23.94 24.09 677,033 +0.22(+0.91%)
Jan 31, 2024 23.91 24.07 23.81 23.87 830,341 -0.09(-0.37%)
Jan 30, 2024 23.92 23.96 23.84 23.96 718,469 -0.17(-0.70%)
Jan 29, 2024 24.13 24.15 24.00 24.13 540,727 +0.04(+0.16%)
Jan 26, 2024 24.05 24.13 24.04 24.09 679,095 +0.02(+0.08%)
Jan 25, 2024 24.15 24.15 24.00 24.07 801,622 +0.05(+0.21%)
Jan 24, 2024 24.15 24.15 23.98 24.02 880,680 +0.28(+1.17%)
Jan 23, 2024 23.66 23.75 23.62 23.74 714,695 +0.12(+0.50%)
Jan 22, 2024 23.58 23.69 23.55 23.62 783,752 -0.19(-0.79%)
Jan 19, 2024 23.62 23.81 23.56 23.81 967,318 +0.23(+0.97%)
Jan 18, 2024 23.58 23.60 23.49 23.58 2,564,824 +0.16(+0.68%)
Jan 17, 2024 23.29 23.43 23.29 23.42 779,261 -0.34(-1.42%)
Jan 16, 2024 23.85 23.90 23.72 23.76 933,116 -0.52(-2.12%)
Jan 12, 2024 24.33 24.41 24.24 24.28 625,446 +0.10(+0.41%)
Jan 11, 2024 24.21 24.21 24.00 24.18 1,188,486 +0.11(+0.45%)
Jan 10, 2024 24.12 24.12 24.02 24.07 818,376 -0.04(-0.16%)
Jan 09, 2024 24.13 24.15 24.06 24.11 560,162 -0.30(-1.22%)
Jan 08, 2024 24.16 24.42 24.16 24.40 600,401 +0.02(+0.08%)
Jan 05, 2024 24.39 24.50 24.33 24.38 905,986 +0.08(+0.33%)
Jan 04, 2024 24.31 24.40 24.29 24.30 772,245 -0.07(-0.29%)
Jan 03, 2024 24.27 24.42 24.25 24.37 822,582 -0.10(-0.40%)
Jan 02, 2024 24.49 24.58 24.40 24.47 779,833 -0.28(-1.12%)
Dec 29, 2023 24.71 24.82 24.69 24.75 603,931 +0.04(+0.16%)
Dec 28, 2023 24.74 24.81 24.70 24.71 787,792 +0.15(+0.61%)
Dec 27, 2023 24.55 24.59 24.50 24.56 518,087 +0.12(+0.49%)
Dec 26, 2023 24.37 24.47 24.36 24.44 909,648 +0.17(+0.69%)
Dec 22, 2023 24.18 24.30 24.18 24.28 916,063 -0.04(-0.16%)
Dec 21, 2023 24.21 24.32 24.17 24.31 1,195,369 +0.46(+1.91%)
Dec 20, 2023 24.12 24.14 23.84 23.86 1,062,174 -0.44(-1.80%)
Dec 19, 2023 24.20 24.31 24.20 24.30 702,389 +0.17(+0.71%)
Dec 18, 2023 24.10 24.14 24.03 24.12 1,479,442 -0.01(-0.04%)
Dec 15, 2023 24.28 24.28 24.13 24.13 699,602 -0.15(-0.61%)
Dec 14, 2023 24.12 24.31 24.12 24.28 1,238,879 +0.28(+1.15%)
Dec 13, 2023 23.59 24.01 23.53 24.01 623,903 +0.27(+1.12%)
Dec 12, 2023 23.67 23.74 23.55 23.74 751,748 +0.01(+0.04%)
Dec 11, 2023 23.63 23.74 23.57 23.73 395,401 +0.14(+0.59%)
Dec 08, 2023 23.55 23.65 23.51 23.59 1,327,305 -0.12(-0.50%)
Dec 07, 2023 23.63 23.72 23.61 23.71 662,373 +0.10(+0.42%)
Dec 06, 2023 23.72 23.78 23.61 23.61 587,388 -0.01(-0.04%)
Dec 05, 2023 23.60 23.65 23.53 23.62 510,058 -0.12(-0.50%)
Dec 04, 2023 23.83 23.86 23.71 23.74 457,736 -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.