Indicators

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

26.40 +0.05 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.37	22.52	22.26	22.52	479,507	-0.03(-0.13%)
Jul 28, 2022	22.52	22.56	22.25	22.54	710,054	+0.11(+0.47%)
Jul 27, 2022	22.19	22.48	22.14	22.44	397,817	+0.40(+1.83%)
Jul 26, 2022	22.20	22.21	22.00	22.04	476,761	-0.19(-0.86%)
Jul 25, 2022	22.19	22.26	22.13	22.23	1,001,093	+0.07(+0.30%)
Jul 22, 2022	22.31	22.32	22.07	22.16	516,850	-0.20(-0.90%)
Jul 21, 2022	22.21	22.36	22.16	22.36	779,326	+0.23(+1.04%)
Jul 20, 2022	22.23	22.23	22.03	22.13	964,328	-0.09(-0.39%)
Jul 19, 2022	22.11	22.25	22.09	22.22	709,792	+0.38(+1.76%)
Jul 18, 2022	21.99	22.08	21.80	21.84	710,387	+0.17(+0.80%)
Jul 15, 2022	21.70	21.70	21.47	21.66	478,667	+0.10(+0.44%)
Jul 14, 2022	21.56	21.63	21.38	21.57	846,829	-0.18(-0.84%)
Jul 13, 2022	21.56	21.86	21.53	21.75	427,577	-0.08(-0.35%)
Jul 12, 2022	21.81	21.94	21.76	21.83	436,378	-0.11(-0.48%)
Jul 11, 2022	22.11	22.11	21.90	21.93	263,002	-0.51(-2.26%)
Jul 08, 2022	22.36	22.52	22.29	22.44	284,734	+0.00(+0.00%)
Jul 07, 2022	22.35	22.48	22.22	22.44	439,060	+0.50(+2.27%)
Jul 06, 2022	21.91	22.04	21.77	21.94	973,141	-0.14(-0.65%)
Jul 05, 2022	21.93	22.10	21.70	22.08	517,294	-0.30(-1.33%)

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.