Skip to main content

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

25.49 +0.07 (+0.27%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.60 23.68 23.57 23.61 455,367 +0.20(+0.84%)
Jun 29, 2023 23.34 23.41 23.28 23.41 460,694 -0.08(-0.33%)
Jun 28, 2023 23.44 23.51 23.40 23.49 389,059 -0.13(-0.54%)
Jun 27, 2023 23.58 23.63 23.51 23.62 605,299 +0.23(+0.97%)
Jun 26, 2023 23.42 23.47 23.37 23.40 471,958 +0.12(+0.51%)
Jun 23, 2023 23.31 23.31 23.23 23.28 457,466 -0.36(-1.54%)
Jun 22, 2023 23.55 23.64 23.52 23.64 1,405,208 -0.08(-0.33%)
Jun 21, 2023 23.68 23.75 23.63 23.72 540,632 -0.04(-0.18%)
Jun 20, 2023 23.94 23.94 23.72 23.76 412,533 -0.38(-1.58%)
Jun 16, 2023 24.24 24.24 24.09 24.14 435,915 -0.07(-0.28%)
Jun 15, 2023 24.11 24.22 24.07 24.21 866,442 +0.19(+0.79%)
Jun 14, 2023 23.90 24.07 23.88 24.02 411,346 +0.13(+0.55%)
Jun 13, 2023 23.91 23.95 23.82 23.89 305,710 +0.20(+0.86%)
Jun 12, 2023 23.64 23.69 23.59 23.69 1,759,078 +0.06(+0.25%)
Jun 09, 2023 23.59 23.71 23.58 23.63 321,545 +0.11(+0.46%)
Jun 08, 2023 23.36 23.54 23.36 23.52 592,608 +0.16(+0.67%)
Jun 07, 2023 23.46 23.57 23.35 23.36 601,011 -0.09(-0.37%)
Jun 06, 2023 23.21 23.48 23.21 23.45 1,846,379 +0.16(+0.67%)
Jun 05, 2023 23.22 23.29 23.20 23.29 471,958 +0.00(+0.00%)
Jun 02, 2023 23.27 23.32 23.25 23.29 549,267 +0.36(+1.57%)
Jun 01, 2023 22.63 22.93 22.62 22.93 2,346,456 +0.37(+1.64%)
May 31, 2023 22.53 22.58 22.40 22.56 416,474 -0.15(-0.64%)
May 30, 2023 22.88 22.88 22.64 22.71 395,237 -0.18(-0.77%)
May 26, 2023 22.68 22.90 22.66 22.89 313,687 +0.36(+1.60%)
May 25, 2023 22.59 22.60 22.48 22.52 499,322 -0.05(-0.22%)
May 24, 2023 22.72 22.72 22.56 22.57 458,624 -0.15(-0.64%)
May 23, 2023 22.84 22.90 22.71 22.72 500,117 -0.29(-1.27%)
May 22, 2023 23.03 23.09 23.01 23.01 390,058 +0.15(+0.64%)
May 19, 2023 22.90 22.91 22.82 22.87 412,365 +0.01(+0.04%)
May 18, 2023 22.81 22.86 22.73 22.86 471,691 -0.04(-0.17%)
May 17, 2023 22.81 22.91 22.75 22.89 408,247 +0.10(+0.43%)
May 16, 2023 22.82 22.89 22.79 22.80 336,399 -0.17(-0.72%)
May 15, 2023 22.84 22.97 22.75 22.96 335,177 +0.34(+1.51%)
May 12, 2023 22.69 22.72 22.57 22.62 385,124 -0.21(-0.94%)
May 11, 2023 22.73 22.85 22.68 22.84 576,021 -0.19(-0.80%)
May 10, 2023 23.02 23.05 22.89 23.02 498,155 +0.03(+0.13%)
May 09, 2023 23.00 23.02 22.89 22.99 919,010 -0.20(-0.84%)
May 08, 2023 23.08 23.21 23.08 23.19 327,612 +0.06(+0.25%)
May 05, 2023 22.92 23.15 22.92 23.13 387,751 +0.26(+1.15%)
May 04, 2023 22.86 22.91 22.81 22.87 353,886 +0.17(+0.73%)
May 03, 2023 22.73 22.84 22.69 22.70 356,871 -0.03(-0.13%)
May 02, 2023 22.86 22.86 22.66 22.73 355,173 -0.17(-0.72%)
May 01, 2023 22.91 23.04 22.89 22.89 314,465 -0.10(-0.42%)
Apr 28, 2023 22.91 23.00 22.86 22.99 364,129 +0.12(+0.53%)
Apr 27, 2023 22.76 22.89 22.68 22.87 454,930 +0.29(+1.27%)
Apr 26, 2023 22.57 22.69 22.56 22.58 410,398 +0.15(+0.65%)
Apr 25, 2023 22.50 22.56 22.41 22.44 414,728 -0.43(-1.90%)
Apr 24, 2023 22.88 22.90 22.82 22.87 413,418 -0.03(-0.15%)
Apr 21, 2023 22.80 22.90 22.79 22.90 406,162 -0.22(-0.97%)
Apr 20, 2023 23.16 23.26 23.07 23.13 337,506 -0.06(-0.25%)
Apr 19, 2023 23.17 23.23 23.12 23.19 350,036 -0.21(-0.92%)
Apr 18, 2023 23.40 23.47 23.35 23.40 452,850 -0.03(-0.12%)
Apr 17, 2023 23.43 23.43 23.33 23.43 359,241 +0.06(+0.25%)
Apr 14, 2023 23.28 23.47 23.28 23.37 432,114 -0.13(-0.54%)
Apr 13, 2023 23.43 23.52 23.42 23.50 320,377 +0.30(+1.30%)
Apr 12, 2023 23.42 23.42 23.17 23.20 459,664 -0.06(-0.25%)
Apr 11, 2023 23.30 23.32 23.24 23.26 531,642 +0.20(+0.85%)
Apr 10, 2023 23.06 23.08 22.94 23.06 400,538 +0.07(+0.30%)
Apr 06, 2023 22.89 23.05 22.83 22.99 370,728 +0.04(+0.17%)
Apr 05, 2023 22.93 23.06 22.86 22.95 343,574 -0.15(-0.63%)
Apr 04, 2023 23.08 23.12 23.01 23.10 407,028 -0.02(-0.08%)
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.