Skip to main content

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

25.49 +0.07 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.36 22.59 22.23 22.54 428,024 -0.13(-0.59%)
Jun 29, 2022 22.68 22.73 22.59 22.68 344,612 -0.06(-0.26%)
Jun 28, 2022 23.02 23.08 22.73 22.74 399,149 -0.17(-0.75%)
Jun 27, 2022 22.92 22.93 22.81 22.91 548,696 +0.15(+0.67%)
Jun 24, 2022 22.63 22.77 22.50 22.75 619,661 +0.42(+1.89%)
Jun 23, 2022 22.30 22.37 22.12 22.33 801,136 +0.05(+0.22%)
Jun 22, 2022 22.42 22.43 22.21 22.29 896,174 -0.43(-1.90%)
Jun 21, 2022 22.66 22.79 22.66 22.72 318,208 +0.19(+0.85%)
Jun 17, 2022 22.57 22.65 22.35 22.53 616,159 +0.05(+0.21%)
Jun 16, 2022 22.49 22.57 22.30 22.48 395,682 -0.71(-3.05%)
Jun 15, 2022 22.96 23.31 22.85 23.19 372,179 +0.34(+1.51%)
Jun 14, 2022 22.82 22.92 22.72 22.84 1,016,332 +0.21(+0.93%)
Jun 13, 2022 22.63 0 -0.78(-3.35%)
Jun 10, 2022 23.60 23.60 23.35 23.42 118,156 -0.22(-0.93%)
Jun 09, 2022 23.97 24.00 23.64 23.64 271,077 -0.52(-2.14%)
Jun 08, 2022 24.17 24.25 24.06 24.15 270,183 -0.07(-0.28%)
Jun 07, 2022 23.97 24.26 23.97 24.22 297,874 +0.11(+0.46%)
Jun 06, 2022 24.35 24.41 24.08 24.11 127,316 +0.05(+0.21%)
Jun 03, 2022 24.21 24.23 24.03 24.06 221,562 -0.43(-1.76%)
Jun 02, 2022 24.18 24.52 24.14 24.49 261,099 +0.39(+1.61%)
Jun 01, 2022 24.42 24.42 24.01 24.10 1,321,904 -0.14(-0.57%)
May 31, 2022 24.40 24.41 24.22 24.24 196,448 +0.33(+1.40%)
May 27, 2022 23.83 23.96 23.82 23.90 315,437 +0.17(+0.73%)
May 26, 2022 23.67 23.87 23.64 23.73 186,247 +0.34(+1.46%)
May 25, 2022 23.32 23.46 23.19 23.39 316,324 +0.11(+0.46%)
May 24, 2022 23.45 23.45 23.12 23.28 211,782 -0.46(-1.93%)
May 23, 2022 23.75 23.78 23.56 23.74 224,607 +0.23(+0.98%)
May 20, 2022 23.64 23.70 23.20 23.51 465,834 +0.13(+0.58%)
May 19, 2022 23.29 23.49 23.20 23.38 1,013,509 +0.31(+1.36%)
May 18, 2022 23.45 23.50 23.02 23.06 922,881 -0.52(-2.22%)
May 17, 2022 23.60 23.64 23.43 23.59 977,813 +0.49(+2.12%)
May 16, 2022 23.11 23.33 23.02 23.09 452,248 -0.09(-0.40%)
May 13, 2022 22.96 23.19 22.94 23.19 270,361 +0.41(+1.81%)
May 11, 2022 22.77 0 -0.14(-0.62%)
May 10, 2022 23.08 23.08 22.74 22.92 649,682 +0.04(+0.16%)
May 09, 2022 23.17 23.18 22.82 22.88 343,365 -0.66(-2.79%)
May 06, 2022 23.60 24.07 23.45 23.54 470,604 -0.27(-1.15%)
May 05, 2022 24.26 24.26 23.64 23.81 222,100 -0.90(-3.62%)
May 04, 2022 24.24 24.83 24.02 24.70 215,829 +0.20(+0.82%)
May 03, 2022 24.30 24.50 24.26 24.50 610,139 +0.28(+1.15%)
May 02, 2022 24.06 24.27 24.00 24.23 218,202 +0.08(+0.32%)
Apr 28, 2022 24.15 0 +0.18(+0.77%)
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.