Skip to main content

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

26.87 +0.21 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.29 25.36 25.26 25.31 469,447 +0.07(+0.28%)
Mar 27, 2024 25.16 25.24 25.15 25.24 493,713 +0.09(+0.36%)
Mar 26, 2024 25.25 25.25 25.15 25.15 637,767 -0.10(-0.39%)
Mar 25, 2024 25.21 25.28 25.17 25.25 586,313 +0.03(+0.12%)
Mar 22, 2024 25.24 25.26 25.18 25.22 677,319 -0.13(-0.51%)
Mar 21, 2024 25.50 25.50 25.35 25.35 901,479 +0.02(+0.08%)
Mar 20, 2024 25.10 25.35 25.07 25.33 691,039 +0.26(+1.03%)
Mar 19, 2024 25.03 25.09 24.94 25.07 553,114 -0.08(-0.30%)
Mar 18, 2024 25.23 25.24 25.13 25.15 734,835 +0.07(+0.28%)
Mar 15, 2024 25.15 25.16 25.04 25.08 726,277 -0.11(-0.43%)
Mar 14, 2024 25.33 25.33 25.11 25.19 1,375,316 -0.06(-0.24%)
Mar 13, 2024 25.27 25.30 25.21 25.25 550,540 -0.18(-0.70%)
Mar 12, 2024 25.38 25.43 25.27 25.43 410,111 +0.20(+0.79%)
Mar 11, 2024 25.24 25.29 25.20 25.23 588,840 +0.04(+0.16%)
Mar 08, 2024 25.31 25.35 25.17 25.19 705,942 -0.08(-0.31%)
Mar 07, 2024 25.18 25.28 25.11 25.27 561,433 +0.13(+0.51%)
Mar 06, 2024 25.09 25.22 25.09 25.14 716,879 +0.31(+1.24%)
Mar 05, 2024 24.89 24.96 24.79 24.83 718,535 -0.19(-0.75%)
Mar 04, 2024 25.10 25.10 24.99 25.02 493,958 -0.04(-0.16%)
Mar 01, 2024 24.90 25.09 24.86 25.06 788,504 +0.37(+1.49%)
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%)
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.