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 (%)
May 31, 2022 24.23 24.24 24.05 24.07 197,846 +0.33(+1.40%)
May 27, 2022 23.66 23.79 23.65 23.73 317,683 +0.17(+0.73%)
May 26, 2022 23.51 23.71 23.47 23.56 187,573 +0.34(+1.46%)
May 25, 2022 23.15 23.30 23.03 23.22 318,576 +0.11(+0.46%)
May 24, 2022 23.29 23.29 22.95 23.12 213,289 -0.45(-1.93%)
May 23, 2022 23.58 23.61 23.40 23.57 226,206 +0.23(+0.98%)
May 20, 2022 23.47 23.53 23.03 23.34 469,150 +0.13(+0.58%)
May 19, 2022 23.13 23.33 23.03 23.21 1,020,724 +0.31(+1.36%)
May 18, 2022 23.29 23.34 22.86 22.90 929,451 -0.52(-2.22%)
May 17, 2022 23.43 23.48 23.26 23.42 984,774 +0.49(+2.12%)
May 16, 2022 22.95 23.16 22.86 22.93 455,467 -0.09(-0.40%)
May 13, 2022 22.79 23.02 22.77 23.02 272,286 +0.41(+1.81%)
May 11, 2022 22.61 0 -0.14(-0.62%)
May 10, 2022 22.92 22.92 22.58 22.75 654,307 +0.04(+0.16%)
May 09, 2022 23.00 23.01 22.66 22.72 345,809 -0.65(-2.79%)
May 06, 2022 23.43 23.90 23.29 23.37 473,954 -0.27(-1.15%)
May 05, 2022 24.08 24.08 23.47 23.64 223,682 -0.89(-3.62%)
May 04, 2022 24.07 24.65 23.85 24.53 217,366 +0.20(+0.82%)
May 03, 2022 24.13 24.33 24.08 24.33 614,483 +0.28(+1.15%)
May 02, 2022 23.89 24.09 23.83 24.06 219,756 +0.08(+0.32%)
Apr 28, 2022 23.98 0 +0.18(+0.77%)
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.