Skip to main content

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

26.81 -0.06 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.37 22.42 22.24 22.40 419,439 -0.15(-0.64%)
May 30, 2023 22.71 22.71 22.48 22.55 398,051 -0.17(-0.77%)
May 26, 2023 22.52 22.74 22.50 22.72 315,920 +0.36(+1.60%)
May 25, 2023 22.43 22.44 22.33 22.36 502,877 -0.05(-0.22%)
May 24, 2023 22.56 22.56 22.40 22.41 461,889 -0.15(-0.64%)
May 23, 2023 22.68 22.74 22.55 22.56 503,677 -0.29(-1.27%)
May 22, 2023 22.87 22.92 22.84 22.85 392,835 +0.15(+0.64%)
May 19, 2023 22.74 22.75 22.66 22.70 415,300 +0.01(+0.04%)
May 18, 2023 22.65 22.69 22.57 22.69 475,049 -0.04(-0.17%)
May 17, 2023 22.65 22.75 22.59 22.73 411,153 +0.10(+0.43%)
May 16, 2023 22.66 22.72 22.63 22.64 338,794 -0.16(-0.72%)
May 15, 2023 22.68 22.81 22.59 22.80 337,563 +0.34(+1.51%)
May 12, 2023 22.53 22.56 22.41 22.46 387,866 -0.21(-0.94%)
May 11, 2023 22.57 22.69 22.52 22.68 580,121 -0.18(-0.80%)
May 10, 2023 22.86 22.89 22.72 22.86 501,701 +0.03(+0.13%)
May 09, 2023 22.84 22.86 22.73 22.83 925,552 -0.19(-0.84%)
May 08, 2023 22.92 23.04 22.92 23.02 329,944 +0.06(+0.25%)
May 05, 2023 22.76 22.99 22.76 22.97 390,511 +0.26(+1.15%)
May 04, 2023 22.69 22.75 22.65 22.70 356,405 +0.16(+0.73%)
May 03, 2023 22.57 22.68 22.52 22.54 359,411 -0.03(-0.13%)
May 02, 2023 22.69 22.69 22.49 22.57 357,702 -0.16(-0.72%)
May 01, 2023 22.75 22.88 22.72 22.73 316,704 -0.10(-0.42%)
Apr 28, 2023 22.75 22.83 22.69 22.83 366,721 +0.12(+0.53%)
Apr 27, 2023 22.60 22.73 22.52 22.71 458,168 +0.29(+1.27%)
Apr 26, 2023 22.41 22.53 22.40 22.42 413,320 +0.15(+0.65%)
Apr 25, 2023 22.34 22.40 22.25 22.28 417,680 -0.43(-1.90%)
Apr 24, 2023 22.71 22.74 22.66 22.71 416,362 -0.03(-0.15%)
Apr 21, 2023 22.64 22.74 22.63 22.74 409,053 -0.22(-0.97%)
Apr 20, 2023 22.99 23.09 22.91 22.97 339,909 -0.06(-0.25%)
Apr 19, 2023 23.00 23.06 22.96 23.02 352,528 -0.21(-0.92%)
Apr 18, 2023 23.24 23.30 23.18 23.24 456,074 -0.03(-0.12%)
Apr 17, 2023 23.27 23.27 23.17 23.27 361,798 +0.06(+0.25%)
Apr 14, 2023 23.11 23.30 23.11 23.21 435,190 -0.13(-0.54%)
Apr 13, 2023 23.27 23.35 23.25 23.33 322,657 +0.30(+1.30%)
Apr 12, 2023 23.26 23.26 23.00 23.03 462,936 -0.06(-0.25%)
Apr 11, 2023 23.14 23.16 23.07 23.09 535,427 +0.19(+0.85%)
Apr 10, 2023 22.90 22.91 22.78 22.90 403,389 +0.07(+0.30%)
Apr 06, 2023 22.73 22.89 22.67 22.83 373,368 +0.04(+0.17%)
Apr 05, 2023 22.77 22.90 22.70 22.79 346,020 -0.15(-0.63%)
Apr 04, 2023 22.92 22.96 22.85 22.94 409,926 -0.02(-0.08%)
Apr 03, 2023 22.85 22.98 22.82 22.96 321,221 +0.11(+0.47%)
Mar 31, 2023 22.87 22.91 22.77 22.85 310,578 -0.01(-0.04%)
Mar 30, 2023 22.99 22.99 22.77 22.86 602,806 +0.20(+0.90%)
Mar 29, 2023 22.50 22.69 22.50 22.66 362,634 +0.05(+0.21%)
Mar 28, 2023 22.39 22.61 22.39 22.61 496,423 +0.24(+1.08%)
Mar 27, 2023 22.35 22.38 22.26 22.36 562,258 -0.08(-0.35%)
Mar 24, 2023 22.36 22.46 22.29 22.44 603,460 -0.05(-0.22%)
Mar 23, 2023 22.57 22.74 22.39 22.49 702,062 +0.22(+1.00%)
Mar 22, 2023 22.22 22.57 22.22 22.27 529,361 +0.09(+0.39%)
Mar 21, 2023 22.16 22.21 22.05 22.18 617,654 +0.21(+0.96%)
Mar 20, 2023 21.77 22.01 21.77 21.97 351,252 +0.08(+0.35%)
Mar 17, 2023 22.11 22.11 21.84 21.89 1,005,348 -0.08(-0.35%)
Mar 16, 2023 21.69 21.97 21.59 21.97 636,697 +0.28(+1.29%)
Mar 15, 2023 21.61 21.69 21.48 21.69 620,763 -0.33(-1.49%)
Mar 14, 2023 22.11 22.11 21.90 22.02 480,255 -0.03(-0.13%)
Mar 13, 2023 22.08 22.15 21.93 22.05 364,642 -0.02(-0.09%)
Mar 10, 2023 22.18 22.26 22.03 22.07 527,649 -0.12(-0.52%)
Mar 09, 2023 22.46 22.47 22.16 22.18 524,007 -0.45(-2.01%)
Mar 08, 2023 22.62 22.67 22.56 22.64 795,433 +0.12(+0.52%)
Mar 07, 2023 22.82 22.82 22.52 22.52 581,164 -0.37(-1.61%)
Mar 06, 2023 22.94 23.01 22.88 22.89 444,582 -0.06(-0.25%)
Mar 03, 2023 22.84 22.98 22.79 22.95 423,959 +0.20(+0.89%)
Mar 02, 2023 22.42 22.76 22.42 22.74 813,233 +0.11(+0.47%)
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.