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, 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 +1.02(+4.42%)
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%)
Apr 03, 2023 23.01 23.14 22.98 23.12 318,951 +0.11(+0.47%)
Mar 31, 2023 23.03 23.07 22.94 23.01 308,383 -0.01(-0.04%)
Mar 30, 2023 23.16 23.16 22.93 23.02 598,545 +0.20(+0.90%)
Mar 29, 2023 22.66 22.85 22.66 22.82 360,070 +0.05(+0.21%)
Mar 28, 2023 22.55 22.77 22.55 22.77 492,914 +0.24(+1.08%)
Mar 27, 2023 22.50 22.54 22.42 22.52 558,283 -0.08(-0.35%)
Mar 24, 2023 22.51 22.62 22.45 22.60 599,195 -0.05(-0.22%)
Mar 23, 2023 22.73 22.90 22.55 22.65 697,099 +0.22(+1.00%)
Mar 22, 2023 22.38 22.73 22.38 22.43 525,619 +0.09(+0.39%)
Mar 21, 2023 22.32 22.37 22.21 22.34 613,288 +0.21(+0.96%)
Mar 20, 2023 21.92 22.17 21.92 22.13 348,769 +0.08(+0.35%)
Mar 17, 2023 22.26 22.26 21.99 22.05 998,241 -0.08(-0.35%)
Mar 16, 2023 21.84 22.13 21.75 22.13 632,197 +0.28(+1.29%)
Mar 15, 2023 21.77 21.84 21.63 21.84 616,375 -0.33(-1.49%)
Mar 14, 2023 22.26 22.26 22.06 22.18 476,861 -0.03(-0.13%)
Mar 13, 2023 22.23 22.31 22.09 22.21 362,064 -0.02(-0.09%)
Mar 10, 2023 22.34 22.42 22.19 22.22 523,919 -0.12(-0.52%)
Mar 09, 2023 22.62 22.63 22.32 22.34 520,303 -0.46(-2.01%)
Mar 08, 2023 22.78 22.83 22.72 22.80 789,810 +0.12(+0.52%)
Mar 07, 2023 22.98 22.98 22.68 22.68 577,056 -0.37(-1.61%)
Mar 06, 2023 23.10 23.17 23.04 23.05 441,440 -0.06(-0.25%)
Mar 03, 2023 23.00 23.14 22.95 23.11 420,962 +0.20(+0.89%)
Mar 02, 2023 22.58 22.92 22.58 22.91 807,484 +0.11(+0.47%)
Mar 01, 2023 22.84 22.85 22.73 22.80 964,530 +0.46(+2.05%)
Feb 28, 2023 22.41 22.48 22.34 22.34 299,636 -0.15(-0.65%)
Feb 27, 2023 22.48 22.55 22.45 22.49 292,451 +0.09(+0.39%)
Feb 24, 2023 22.40 22.45 22.30 22.40 624,383 -0.47(-2.05%)
Feb 23, 2023 23.00 23.00 22.73 22.87 592,833 +0.15(+0.64%)
Feb 22, 2023 22.76 22.81 22.65 22.72 637,414 -0.14(-0.60%)
Feb 21, 2023 22.98 23.06 22.84 22.86 324,449 -0.15(-0.64%)
Feb 17, 2023 22.86 23.00 22.86 23.00 318,009 -0.14(-0.59%)
Feb 16, 2023 23.02 23.25 22.98 23.14 460,156 +0.05(+0.21%)
Feb 15, 2023 22.96 23.09 22.91 23.09 370,531 -0.17(-0.71%)
Feb 14, 2023 23.03 23.37 23.03 23.26 355,208 -0.07(-0.29%)
Feb 13, 2023 23.33 23.36 23.16 23.33 275,152 +0.19(+0.84%)
Feb 10, 2023 23.25 23.25 23.08 23.13 467,434 -0.20(-0.88%)
Feb 09, 2023 23.40 23.52 23.26 23.34 980,254 +0.09(+0.38%)
Feb 08, 2023 23.31 23.32 23.14 23.25 430,735 -0.02(-0.08%)
Feb 07, 2023 23.18 23.32 23.05 23.27 478,337 +0.05(+0.21%)
Feb 06, 2023 23.13 23.23 23.04 23.22 656,190 -0.24(-1.04%)
Feb 03, 2023 23.60 23.70 23.41 23.46 1,563,628 -0.44(-1.83%)
Feb 02, 2023 24.01 24.01 23.80 23.90 399,453 -0.08(-0.32%)
Feb 01, 2023 23.81 24.08 23.66 23.98 417,609 +0.24(+1.03%)
Jan 31, 2023 23.61 23.73 23.53 23.73 344,910 +0.06(+0.25%)
Jan 30, 2023 23.76 23.80 23.67 23.68 933,536 -0.43(-1.78%)
Jan 27, 2023 24.13 24.15 24.02 24.11 203,885 -0.09(-0.38%)
Jan 26, 2023 24.19 24.20 24.05 24.20 285,406 +0.17(+0.71%)
Jan 25, 2023 23.89 24.03 23.76 24.03 291,016 +0.01(+0.04%)
Jan 24, 2023 23.95 24.03 23.87 24.02 319,208 -0.01(-0.04%)
Jan 23, 2023 23.90 24.12 23.85 24.03 338,460 +0.18(+0.74%)
Jan 20, 2023 23.70 23.85 23.59 23.85 347,755 +0.33(+1.41%)
Jan 19, 2023 23.45 23.57 23.41 23.52 415,344 +0.21(+0.92%)
Jan 18, 2023 23.66 23.66 23.30 23.31 487,078 -0.15(-0.62%)
Jan 17, 2023 23.46 23.47 23.38 23.45 334,910 -0.09(-0.37%)
Jan 13, 2023 23.40 23.54 23.35 23.54 672,237 +0.13(+0.54%)
Jan 12, 2023 23.45 23.45 23.15 23.41 471,078 +0.09(+0.40%)
Jan 11, 2023 23.19 23.33 23.13 23.32 1,013,784 +0.10(+0.44%)
Jan 10, 2023 23.12 23.23 23.01 23.22 1,123,765 +0.15(+0.65%)
Jan 09, 2023 23.18 23.23 23.06 23.07 483,561 +0.11(+0.49%)
Jan 06, 2023 22.60 22.96 22.54 22.96 616,776 +0.49(+2.17%)
Jan 05, 2023 22.42 22.51 22.38 22.47 573,011 -0.15(-0.65%)
Jan 04, 2023 22.34 22.62 22.26 22.61 2,214,816 +0.53(+2.38%)
Jan 03, 2023 22.16 22.27 22.02 22.09 592,121 +0.20(+0.93%)
Dec 30, 2022 22.04 22.11 21.84 21.88 940,208 -0.27(-1.23%)
Dec 29, 2022 22.03 22.17 22.00 22.16 806,029 +0.34(+1.56%)
Dec 28, 2022 22.05 22.08 21.82 21.82 724,715 -0.35(-1.58%)
Dec 27, 2022 22.03 22.23 22.03 22.17 1,261,696 +0.35(+1.61%)
Dec 23, 2022 21.77 21.83 21.69 21.82 553,935 +0.00(+0.00%)
Dec 22, 2022 21.91 21.91 21.65 21.82 945,070 -0.23(-1.06%)
Dec 21, 2022 21.86 22.05 21.80 22.05 718,032 +0.20(+0.94%)
Dec 20, 2022 21.84 21.91 21.80 21.84 475,938 -0.07(-0.31%)
Dec 19, 2022 21.99 21.99 21.85 21.91 658,917 +0.03(+0.13%)
Dec 16, 2022 21.92 22.01 21.86 21.88 1,171,589 +0.00(+0.00%)
Dec 15, 2022 22.14 22.16 21.85 21.88 824,240 -0.43(-1.91%)
Dec 14, 2022 22.33 22.70 22.19 22.31 1,050,663 -0.03(-0.13%)
Dec 13, 2022 22.72 22.72 22.29 22.34 906,495 +0.17(+0.79%)
Dec 12, 2022 22.25 22.25 22.01 22.16 1,648,187 -0.09(-0.39%)
Dec 09, 2022 22.37 22.43 22.24 22.25 733,452 -0.05(-0.22%)
Dec 08, 2022 22.35 22.39 22.24 22.30 819,773 +0.16(+0.74%)
Dec 07, 2022 22.11 22.18 22.05 22.14 635,799 -0.15(-0.69%)
Dec 06, 2022 22.38 22.38 22.21 22.29 738,368 -0.05(-0.22%)
Dec 05, 2022 22.52 22.56 22.27 22.34 413,173 -0.20(-0.90%)
Dec 02, 2022 22.30 22.60 22.30 22.54 505,440 +0.03(+0.13%)
Dec 01, 2022 22.62 22.66 22.43 22.51 492,724 -0.17(-0.77%)
Nov 30, 2022 22.36 22.69 22.23 22.69 818,846 +0.73(+3.31%)
Nov 29, 2022 21.85 22.01 21.85 21.96 641,374 +0.43(+1.98%)
Nov 28, 2022 21.57 21.73 21.53 21.54 565,755 -0.11(-0.49%)
Nov 25, 2022 21.55 21.68 21.55 21.64 107,200 +0.01(+0.04%)
Nov 23, 2022 21.46 21.66 21.46 21.63 341,607 +0.17(+0.81%)
Nov 22, 2022 21.46 21.47 21.34 21.46 750,684 +0.07(+0.32%)
Nov 21, 2022 21.40 21.41 21.28 21.39 828,095 -0.19(-0.90%)
Nov 18, 2022 21.64 21.64 21.49 21.58 571,429 -0.15(-0.67%)
Nov 17, 2022 21.39 21.75 21.39 21.73 825,143 +0.02(+0.09%)
Nov 16, 2022 21.86 21.86 21.68 21.71 437,853 -0.38(-1.71%)
Nov 15, 2022 22.21 22.23 21.96 22.09 755,073 +0.41(+1.87%)
Nov 14, 2022 21.52 21.82 21.52 21.68 403,719 -0.03(-0.13%)
Nov 11, 2022 21.66 21.72 21.50 21.71 569,622 +0.35(+1.63%)
Nov 10, 2022 21.00 21.36 20.96 21.36 449,242 +0.83(+4.05%)
Nov 09, 2022 20.77 20.79 20.52 20.53 659,937 -0.31(-1.49%)
Nov 08, 2022 20.71 20.92 20.65 20.84 639,168 +0.17(+0.82%)
Nov 07, 2022 20.78 20.78 20.61 20.67 519,564 +0.01(+0.07%)
Nov 04, 2022 20.46 20.65 20.36 20.65 1,904,902 +0.77(+3.89%)
Nov 03, 2022 19.69 19.94 19.67 19.88 1,395,953 +0.14(+0.69%)
Nov 02, 2022 19.91 19.73 19.74 678,895 -0.16(-0.83%)
Nov 01, 2022 20.00 20.03 19.82 19.91 1,576,924 +0.33(+1.68%)
Oct 31, 2022 19.46 19.61 19.44 19.58 1,441,477 -0.13(-0.64%)
Oct 28, 2022 19.58 19.71 19.49 19.71 733,024 -0.13(-0.63%)
Oct 27, 2022 19.84 19.99 19.80 19.83 767,667 -0.08(-0.39%)
Oct 26, 2022 19.74 20.03 19.74 19.91 1,378,737 +0.20(+1.03%)
Oct 25, 2022 19.56 19.72 19.51 19.71 1,197,293 +0.15(+0.74%)
Oct 24, 2022 19.66 19.66 19.34 19.56 946,298 -0.57(-2.84%)
Oct 21, 2022 19.81 20.16 19.80 20.13 2,367,938 +0.22(+1.12%)
Oct 20, 2022 20.02 20.16 19.86 19.91 827,234 +0.14(+0.69%)
Oct 19, 2022 19.83 19.88 19.71 19.77 1,048,658 -0.28(-1.40%)
Oct 18, 2022 20.34 20.34 19.93 20.05 806,328 -0.02(-0.12%)
Oct 17, 2022 19.97 20.13 19.97 20.08 2,457,766 +0.48(+2.44%)
Oct 14, 2022 20.08 20.08 19.56 19.60 1,271,316 -0.24(-1.22%)
Oct 13, 2022 19.37 19.92 19.26 19.84 797,476 +0.10(+0.49%)
Oct 12, 2022 19.74 19.85 19.73 19.74 1,207,529 -0.03(-0.15%)
Oct 11, 2022 19.96 19.98 19.72 19.77 954,475 -0.26(-1.30%)
Oct 10, 2022 20.19 20.19 19.98 20.04 844,183 -0.23(-1.15%)
Oct 07, 2022 20.50 20.50 20.23 20.27 806,909 -0.41(-1.97%)
Oct 06, 2022 20.74 20.79 20.62 20.67 697,482 -0.05(-0.23%)
Oct 05, 2022 20.70 20.80 20.53 20.72 1,170,482 -0.02(-0.09%)
Oct 04, 2022 20.58 20.79 20.52 20.74 1,039,018 +0.60(+2.98%)
Oct 03, 2022 19.89 20.19 19.88 20.14 1,368,231 +0.36(+1.81%)
Sep 30, 2022 19.81 19.95 19.75 19.78 2,173,074 -0.01(-0.05%)
Sep 29, 2022 19.87 19.87 19.62 19.79 1,260,851 -0.43(-2.11%)
Sep 28, 2022 19.98 20.26 19.87 20.22 1,809,575 +0.09(+0.43%)
Sep 27, 2022 20.29 20.36 20.04 20.13 1,407,875 +0.00(+0.00%)
Sep 26, 2022 20.26 20.33 20.06 20.13 1,599,786 -0.40(-1.93%)
Sep 23, 2022 20.65 20.65 20.41 20.53 997,437 -0.53(-2.53%)
Sep 22, 2022 21.07 21.15 20.98 21.06 913,733 -0.08(-0.37%)
Sep 21, 2022 21.31 21.44 21.09 21.14 890,867 -0.29(-1.36%)
Sep 20, 2022 21.48 21.49 21.34 21.43 590,452 -0.13(-0.60%)
Sep 19, 2022 21.33 21.56 21.33 21.56 719,799 +0.00(+0.00%)
Sep 16, 2022 21.56 21.59 21.46 21.56 339,910 -0.22(-1.01%)
Sep 15, 2022 21.82 21.94 21.73 21.78 339,743 -0.23(-1.04%)
Sep 14, 2022 21.98 22.02 21.87 22.01 732,725 +0.21(+0.97%)
Sep 13, 2022 22.02 22.10 21.77 21.80 390,445 -0.65(-2.90%)
Sep 12, 2022 22.35 22.49 22.33 22.45 420,489 +0.26(+1.17%)
Sep 09, 2022 22.14 22.20 22.10 22.19 281,783 +0.32(+1.45%)
Sep 08, 2022 21.75 21.88 21.70 21.87 336,046 -0.09(-0.39%)
Sep 07, 2022 21.74 22.01 21.66 21.96 895,581 +0.16(+0.75%)
Sep 06, 2022 21.93 21.93 21.74 21.80 398,399 -0.19(-0.87%)
Sep 02, 2022 22.16 22.25 21.95 21.99 357,161 -0.22(-0.99%)
Sep 01, 2022 22.16 22.21 21.98 22.21 528,628 -0.06(-0.26%)
Aug 31, 2022 22.46 22.46 22.27 22.27 314,141 +0.05(+0.22%)
Aug 30, 2022 22.52 22.52 22.14 22.22 322,659 -0.22(-0.98%)
Aug 29, 2022 22.48 22.55 22.41 22.44 260,783 -0.12(-0.55%)
Aug 26, 2022 23.01 23.01 22.54 22.56 489,480 -0.31(-1.34%)
Aug 25, 2022 22.64 22.87 22.63 22.87 378,522 +0.35(+1.57%)
Aug 24, 2022 22.38 22.59 22.34 22.52 271,190 +0.03(+0.13%)
Aug 23, 2022 22.39 22.57 22.38 22.49 251,539 +0.13(+0.60%)
Aug 22, 2022 22.37 22.40 22.32 22.35 452,762 -0.18(-0.81%)
Aug 19, 2022 22.62 22.62 22.48 22.53 334,055 -0.24(-1.05%)
Aug 18, 2022 22.85 22.85 22.69 22.77 213,721 -0.12(-0.54%)
Aug 17, 2022 22.90 22.98 22.82 22.90 448,668 -0.10(-0.42%)
Aug 16, 2022 22.93 23.04 22.91 22.99 550,728 +0.06(+0.25%)
Aug 15, 2022 22.97 22.98 22.85 22.94 212,126 -0.11(-0.46%)
Aug 12, 2022 22.82 23.05 22.82 23.04 239,893 +0.25(+1.09%)
Aug 11, 2022 22.90 23.04 22.75 22.79 334,002 +0.06(+0.25%)
Aug 10, 2022 22.59 22.75 22.57 22.74 431,208 +0.28(+1.24%)
Aug 09, 2022 22.54 22.54 22.41 22.46 374,779 -0.05(-0.21%)
Aug 08, 2022 22.51 22.60 22.46 22.51 252,140 +0.05(+0.21%)
Aug 05, 2022 22.30 22.46 22.29 22.46 384,634 +0.10(+0.43%)
Aug 04, 2022 22.36 22.41 22.29 22.36 294,128 +0.11(+0.52%)
Aug 03, 2022 22.13 22.28 22.06 22.25 341,010 +0.09(+0.39%)
Aug 02, 2022 22.12 22.35 22.06 22.16 692,896 -0.17(-0.77%)
Aug 01, 2022 22.30 22.47 22.22 22.33 275,706 -0.18(-0.81%)
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.