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 (%)
Oct 31, 2023 22.24 22.33 22.16 22.32 937,323 -0.14(-0.62%)
Oct 30, 2023 22.57 22.58 22.38 22.46 736,080 +0.24(+1.07%)
Oct 27, 2023 22.40 22.44 22.19 22.22 784,196 -0.03(-0.13%)
Oct 26, 2023 22.17 22.30 22.15 22.25 796,431 -0.13(-0.58%)
Oct 25, 2023 22.42 22.49 22.34 22.38 698,152 -0.26(-1.14%)
Oct 24, 2023 22.48 22.66 22.48 22.64 745,789 +0.28(+1.24%)
Oct 23, 2023 22.25 22.43 22.14 22.36 761,195 -0.06(-0.27%)
Oct 20, 2023 22.52 22.56 22.41 22.42 545,706 -0.26(-1.14%)
Oct 19, 2023 22.76 22.85 22.67 22.68 450,450 -0.10(-0.44%)
Oct 18, 2023 22.93 22.93 22.75 22.78 603,116 -0.36(-1.55%)
Oct 17, 2023 23.02 23.23 23.01 23.13 360,632 -0.06(-0.26%)
Oct 16, 2023 23.01 23.22 23.01 23.19 829,814 +0.16(+0.69%)
Oct 13, 2023 23.11 23.17 22.98 23.03 763,340 -0.07(-0.30%)
Oct 12, 2023 23.34 23.34 23.03 23.10 1,324,606 -0.19(-0.81%)
Oct 11, 2023 23.32 23.35 23.20 23.29 419,284 +0.07(+0.30%)
Oct 10, 2023 23.07 23.24 23.05 23.22 517,209 +0.29(+1.26%)
Oct 09, 2023 22.76 22.93 22.70 22.93 447,286 -0.11(-0.47%)
Oct 06, 2023 22.71 23.09 22.71 23.04 717,491 +0.26(+1.13%)
Oct 05, 2023 22.74 22.79 22.63 22.79 548,322 +0.08(+0.35%)
Oct 04, 2023 22.73 22.75 22.63 22.71 1,099,058 -0.08(-0.35%)
Oct 03, 2023 22.81 22.92 22.75 22.79 677,888 -0.29(-1.25%)
Oct 02, 2023 23.11 23.14 23.01 23.07 500,776 -0.09(-0.39%)
Sep 29, 2023 23.38 23.38 23.13 23.16 1,353,488 +0.02(+0.09%)
Sep 28, 2023 22.99 23.17 22.96 23.14 495,259 +0.08(+0.34%)
Sep 27, 2023 23.10 23.12 22.96 23.06 676,598 +0.05(+0.22%)
Sep 26, 2023 23.11 23.14 22.98 23.01 396,843 -0.31(-1.32%)
Sep 25, 2023 23.25 23.32 23.28 23.32 536,080 -0.05(-0.21%)
Sep 22, 2023 23.56 23.56 23.37 23.37 578,388 +0.22(+0.94%)
Sep 21, 2023 23.23 23.24 23.14 23.15 553,979 -0.39(-1.65%)
Sep 20, 2023 23.69 23.75 23.53 23.54 387,180 -0.06(-0.25%)
Sep 19, 2023 23.64 23.66 23.56 23.60 361,090 -0.13(-0.54%)
Sep 18, 2023 23.66 23.73 23.63 23.73 273,872 +0.01(+0.04%)
Sep 15, 2023 23.80 23.84 23.71 23.72 801,236 -0.10(-0.41%)
Sep 14, 2023 23.79 23.86 23.74 23.82 557,155 +0.18(+0.75%)
Sep 13, 2023 23.57 23.70 23.56 23.64 294,590 -0.01(-0.04%)
Sep 12, 2023 23.56 23.69 23.56 23.65 377,545 -0.14(-0.58%)
Sep 11, 2023 23.72 23.79 23.68 23.79 345,406 +0.26(+1.08%)
Sep 08, 2023 23.49 23.59 23.49 23.53 587,841 +0.06(+0.25%)
Sep 07, 2023 23.53 23.53 23.41 23.47 588,947 -0.21(-0.87%)
Sep 06, 2023 23.77 23.85 23.64 23.68 304,212 -0.13(-0.54%)
Sep 05, 2023 23.86 23.87 23.78 23.81 266,083 -0.08(-0.33%)
Sep 01, 2023 23.92 23.98 23.84 23.89 604,813 +0.26(+1.08%)
Aug 31, 2023 23.77 23.77 23.61 23.63 566,967 -0.23(-0.95%)
Aug 30, 2023 23.82 23.91 23.79 23.86 329,637 -0.04(-0.16%)
Aug 29, 2023 23.67 23.91 23.62 23.90 426,287 +0.27(+1.16%)
Aug 28, 2023 23.57 23.64 23.52 23.62 485,615 +0.22(+0.92%)
Aug 25, 2023 23.41 23.45 23.24 23.41 421,632 +0.04(+0.17%)
Aug 24, 2023 23.48 23.55 23.36 23.37 561,800 -0.12(-0.50%)
Aug 23, 2023 23.45 23.51 23.31 23.48 759,680 +0.35(+1.53%)
Aug 22, 2023 23.24 23.24 23.08 23.13 459,911 -0.03(-0.13%)
Aug 21, 2023 23.09 23.16 23.02 23.16 423,468 +0.07(+0.30%)
Aug 18, 2023 23.02 23.12 22.89 23.09 532,223 -0.13(-0.55%)
Aug 17, 2023 23.40 23.41 23.19 23.22 545,491 +0.11(+0.47%)
Aug 16, 2023 23.22 23.29 23.11 23.11 884,602 -0.19(-0.80%)
Aug 15, 2023 23.40 23.40 23.27 23.30 504,801 -0.21(-0.88%)
Aug 14, 2023 23.38 23.52 23.33 23.50 556,124 -0.15(-0.62%)
Aug 11, 2023 23.72 23.73 23.59 23.65 365,046 -0.27(-1.15%)
Aug 10, 2023 24.05 24.18 23.88 23.93 386,567 +0.00(+0.00%)
Aug 09, 2023 23.98 24.01 23.86 23.93 442,162 +0.05(+0.21%)
Aug 08, 2023 23.84 23.90 23.72 23.88 666,876 -0.26(-1.06%)
Aug 07, 2023 24.21 24.21 24.03 24.13 557,505 -0.04(-0.16%)
Aug 04, 2023 24.26 24.36 24.13 24.17 477,940 +0.04(+0.18%)
Aug 03, 2023 24.04 24.21 24.04 24.13 329,487 +0.05(+0.22%)
Aug 02, 2023 24.25 24.25 24.02 24.07 341,570 -0.52(-2.12%)
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.