Skip to main content

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

26.74 -0.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 27.18 27.18 26.71 26.81 650,512 -0.06(-0.22%)
Jun 18, 2024 26.68 26.89 26.68 26.87 423,960 +0.21(+0.79%)
Jun 17, 2024 26.57 26.68 26.49 26.66 399,901 +0.16(+0.60%)
Jun 14, 2024 26.38 26.50 26.37 26.50 452,382 +0.07(+0.26%)
Jun 13, 2024 26.58 26.58 26.35 26.43 359,397 -0.04(-0.15%)
Jun 12, 2024 26.51 26.64 26.46 26.47 1,068,073 +0.20(+0.76%)
Jun 11, 2024 26.28 26.28 26.15 26.27 506,233 -0.08(-0.30%)
Jun 10, 2024 25.95 26.38 25.95 26.35 540,954 +0.17(+0.64%)
Jun 07, 2024 26.28 26.37 26.16 26.18 647,752 -0.21(-0.79%)
Jun 06, 2024 26.40 26.40 26.32 26.39 749,822 +0.09(+0.34%)
Jun 05, 2024 26.17 26.31 26.11 26.30 461,907 +0.35(+1.34%)
Jun 04, 2024 25.95 25.97 25.82 25.96 565,731 -0.41(-1.54%)
Jun 03, 2024 26.41 26.43 26.24 26.36 703,264 +0.27(+1.03%)
May 31, 2024 26.10 26.12 25.90 26.09 582,014 -0.18(-0.68%)
May 30, 2024 26.17 26.32 26.17 26.27 549,846 -0.05(-0.19%)
May 29, 2024 26.36 26.36 26.27 26.32 601,330 -0.32(-1.19%)
May 28, 2024 26.74 26.76 26.57 26.64 367,037 +0.01(+0.04%)
May 24, 2024 26.58 26.69 26.54 26.63 511,803 +0.11(+0.41%)
May 23, 2024 26.82 26.82 26.49 26.52 503,865 -0.21(-0.78%)
May 22, 2024 26.84 26.84 26.68 26.73 1,529,311 -0.10(-0.37%)
May 21, 2024 26.85 26.85 26.75 26.83 430,008 -0.14(-0.52%)
May 20, 2024 26.93 27.00 26.92 26.97 339,863 -0.04(-0.15%)
May 17, 2024 26.86 27.04 26.86 27.01 509,391 +0.19(+0.70%)
May 16, 2024 26.81 26.89 26.75 26.82 461,457 +0.05(+0.19%)
May 15, 2024 26.70 26.77 26.56 26.77 430,909 +0.27(+1.01%)
May 14, 2024 26.35 26.50 26.35 26.50 498,481 +0.16(+0.60%)
May 13, 2024 26.48 26.48 26.32 26.34 669,387 +0.13(+0.49%)
May 10, 2024 26.33 26.33 26.18 26.21 584,654 +0.05(+0.19%)
May 09, 2024 26.09 26.17 26.02 26.16 432,372 +0.05(+0.19%)
May 08, 2024 25.98 26.12 25.97 26.11 402,355 +0.01(+0.04%)
May 07, 2024 26.13 26.16 26.07 26.10 448,576 -0.16(-0.60%)
May 06, 2024 26.20 26.28 26.20 26.26 359,571 -0.01(-0.04%)
May 03, 2024 26.24 26.27 26.11 26.27 679,321 +0.18(+0.69%)
May 02, 2024 25.87 26.15 25.78 26.09 548,321 +0.55(+2.14%)
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.