Skip to main content

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

29.68 +0.10 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.57 29.68 29.48 29.68 503,817 +0.10(+0.34%)
Jun 27, 2025 29.50 29.62 29.44 29.58 630,142 -0.01(-0.03%)
Jun 26, 2025 29.54 29.64 29.48 29.59 944,997 +0.17(+0.58%)
Jun 25, 2025 29.37 29.42 29.31 29.42 593,675 +0.12(+0.41%)
Jun 24, 2025 29.18 29.37 29.08 29.30 344,354 +0.38(+1.31%)
Jun 23, 2025 28.67 28.94 28.60 28.92 454,800 +0.26(+0.91%)
Jun 20, 2025 28.92 28.94 28.65 28.66 744,978 -0.26(-0.90%)
Jun 18, 2025 28.92 29.05 28.87 28.92 478,675 +0.01(+0.03%)
Jun 17, 2025 29.12 29.15 28.89 28.91 492,352 -0.40(-1.36%)
Jun 16, 2025 29.34 29.46 29.25 29.31 422,056 +0.33(+1.14%)
Jun 13, 2025 28.94 29.09 28.91 28.98 461,831 -0.46(-1.56%)
Jun 12, 2025 29.37 29.45 29.30 29.44 468,493 +0.04(+0.14%)
Jun 11, 2025 29.42 29.46 29.33 29.40 792,417 +0.14(+0.48%)
Jun 10, 2025 29.21 29.28 29.11 29.26 448,255 +0.20(+0.69%)
Jun 09, 2025 28.98 29.11 28.93 29.06 540,427 +0.25(+0.87%)
Jun 06, 2025 28.77 28.84 28.71 28.81 517,393 +0.09(+0.31%)
Jun 05, 2025 28.82 28.84 28.65 28.72 488,615 +0.11(+0.38%)
Jun 04, 2025 28.55 28.64 28.52 28.61 897,986 +0.35(+1.24%)
Jun 03, 2025 28.17 28.30 28.14 28.26 641,435 +0.04(+0.14%)
Jun 02, 2025 28.10 28.22 28.02 28.22 486,686 +0.21(+0.75%)
May 30, 2025 28.12 28.12 27.82 28.01 783,853 -0.32(-1.13%)
May 29, 2025 28.38 28.41 28.20 28.33 718,598 +0.20(+0.71%)
May 28, 2025 28.18 28.20 28.06 28.13 776,155 -0.11(-0.39%)
May 27, 2025 28.14 28.26 28.04 28.24 633,281 +0.02(+0.07%)
May 23, 2025 28.07 28.29 28.07 28.22 486,109 +0.10(+0.36%)
May 22, 2025 28.11 28.29 28.05 28.12 667,518 -0.08(-0.28%)
May 21, 2025 28.35 28.43 28.17 28.20 664,955 -0.03(-0.11%)
May 20, 2025 28.17 28.23 28.13 28.23 491,658 -0.03(-0.11%)
May 19, 2025 28.07 28.28 28.05 28.26 469,464 +0.09(+0.32%)
May 16, 2025 28.15 28.19 28.07 28.17 461,618 -0.04(-0.14%)
May 15, 2025 28.11 28.21 28.05 28.21 546,007 +0.07(+0.25%)
May 14, 2025 28.19 28.23 28.12 28.14 829,707 +0.18(+0.64%)
May 13, 2025 27.79 28.07 27.75 27.96 595,005 +0.06(+0.22%)
May 12, 2025 27.96 27.96 27.77 27.90 654,646 +0.59(+2.16%)
May 09, 2025 27.39 27.45 27.27 27.31 461,550 +0.19(+0.70%)
May 08, 2025 27.24 27.25 27.09 27.12 609,203 +0.00(+0.00%)
May 07, 2025 27.26 27.26 27.02 27.12 434,616 -0.32(-1.17%)
May 06, 2025 27.29 27.53 27.29 27.44 546,605 -0.14(-0.51%)
May 05, 2025 27.65 27.67 27.56 27.58 656,739 +0.23(+0.84%)
May 02, 2025 27.43 27.43 27.25 27.35 523,734 +0.79(+2.97%)
May 01, 2025 26.65 26.69 26.54 26.56 539,495 -0.02(-0.08%)
Apr 30, 2025 26.55 26.66 26.41 26.58 835,437 +0.00(+0.00%)
Apr 29, 2025 26.53 26.65 26.53 26.58 618,766 +0.12(+0.45%)
Apr 28, 2025 26.49 26.51 26.35 26.46 576,728 +0.05(+0.19%)
Apr 25, 2025 26.31 26.41 26.24 26.41 499,868 -0.14(-0.53%)
Apr 24, 2025 26.17 26.55 26.17 26.55 443,987 +0.41(+1.57%)
Apr 23, 2025 26.17 26.45 26.14 26.14 435,540 +0.15(+0.58%)
Apr 22, 2025 25.87 26.11 25.84 25.99 613,800 +0.40(+1.56%)
Apr 21, 2025 25.73 25.75 25.41 25.59 794,029 +0.04(+0.16%)
Apr 17, 2025 25.73 25.75 25.55 25.55 751,794 +0.20(+0.79%)
Apr 16, 2025 25.53 25.60 25.26 25.35 731,577 -0.24(-0.94%)
Apr 15, 2025 25.72 25.76 25.59 25.59 795,745 -0.03(-0.12%)
Apr 14, 2025 25.63 25.72 25.43 25.62 691,485 +0.32(+1.26%)
Apr 11, 2025 24.93 25.36 24.90 25.30 1,322,527 +0.66(+2.68%)
Apr 10, 2025 24.84 24.85 24.24 24.64 1,717,810 -0.35(-1.40%)
Apr 09, 2025 23.51 25.21 23.32 24.99 1,677,525 +1.59(+6.79%)
Apr 08, 2025 24.35 24.38 23.08 23.40 4,804,209 -0.41(-1.72%)
Apr 07, 2025 23.68 24.48 23.54 23.81 4,270,784 -1.01(-4.07%)
Apr 04, 2025 25.33 25.33 24.60 24.82 2,206,689 -1.38(-5.27%)
Apr 03, 2025 26.24 26.35 26.18 26.20 853,019 -0.48(-1.80%)
Apr 02, 2025 26.29 26.79 26.29 26.68 666,454 +0.04(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.