Skip to main content

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

25.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.