Skip to main content
Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
26.58
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

DFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.5426.6126.4926.5826.58-497,834
Nov 21, 202426.5326.6226.4726.5826.58-0.11%512,683
Nov 20, 202426.5726.6126.4626.6126.61-0.08%625,976
Nov 19, 202426.4926.6626.4926.6326.630.34%585,481
Nov 18, 202426.3926.5526.3926.5426.540.84%487,320
Nov 15, 202426.4026.4026.2626.3226.320.08%724,839
Nov 14, 202426.3926.4426.2826.3026.30-0.60%570,913
Nov 13, 202426.6126.6326.4226.4626.46-0.75%747,037
Nov 12, 202426.7726.7726.5626.6626.66-1.77%608,566
Nov 11, 202427.2227.2227.0327.1427.14-0.59%548,261
Nov 8, 202427.3127.5027.1927.3027.30-2.40%653,075
Nov 7, 202427.6328.0127.6327.9727.972.30%542,019
Nov 6, 202427.2327.4427.0927.3427.34-0.98%561,163
Nov 5, 202427.3927.6527.3927.6127.611.21%368,733
Nov 4, 202427.3727.4527.2827.2827.280.26%484,708
Nov 1, 202427.1727.4127.1727.2127.210.22%542,241
Oct 31, 202427.0527.1927.0227.1527.15-0.22%506,138
Oct 30, 202427.2127.3327.1727.2127.21-0.69%406,043
Oct 29, 202427.4527.4827.3927.4027.40-0.40%450,096
Oct 28, 202427.3127.5827.3127.5127.510.47%390,439
Oct 25, 202427.4327.5527.3427.3827.38-0.22%410,567
Oct 24, 202427.4327.4727.3227.4427.44-0.22%899,070
Oct 23, 202427.5627.6227.4027.5027.50-0.54%377,091
Oct 22, 202427.6227.7027.6027.6527.65-0.25%778,004
Oct 21, 202427.7327.8227.6227.7227.72-0.65%544,943
Oct 18, 202427.9027.9827.9027.9027.900.87%395,917
Oct 17, 202427.7127.7427.6027.6627.66-0.58%475,651
Oct 16, 202427.8427.9127.7727.8227.820.91%377,835
Oct 15, 202427.8727.8727.5327.5727.57-1.78%374,226
Oct 14, 202428.0228.2227.9628.0728.07-0.14%381,907
Oct 11, 202427.8528.1727.8328.1128.110.39%375,587
Oct 10, 202428.0528.0527.7928.0028.000.32%385,085
Oct 9, 202427.7128.0027.6727.9127.91-0.68%630,431
Oct 8, 202428.1028.1427.8928.1028.10-2.50%818,444
Oct 7, 202428.7928.8728.5828.8228.820.88%392,645
Oct 4, 202428.5128.5728.3828.5728.570.95%657,621
Oct 3, 202428.2728.4128.1528.3028.30-1.43%640,454
Oct 2, 202428.7028.7128.4728.7128.711.45%702,659
Oct 1, 202428.3128.3328.0228.3028.300.53%647,810
Sep 30, 202428.4028.4028.0728.1528.15-0.98%1,041,527
Sep 27, 202428.2928.5928.2928.4328.43-0.11%883,361
Sep 26, 202428.4528.5428.2728.4628.463.00%864,896
Sep 25, 202427.8027.8027.6127.6327.63-1.07%630,072
Sep 24, 202427.6827.9827.6327.9327.932.87%1,043,852
Sep 23, 202425.7328.1025.7327.1527.150.70%984,946
Sep 20, 202427.0027.0126.8726.9626.96-0.19%492,884
Sep 19, 202426.9127.0526.8027.0127.011.89%919,884
Sep 18, 202426.6326.8326.4826.5126.51-0.38%685,326
Sep 17, 202426.6626.7026.5526.6126.61-0.93%861,524
Sep 16, 202426.7126.8826.7126.8626.600.45%346,197
Sep 13, 202426.7426.8126.7226.7426.490.56%373,144
Sep 12, 202426.4226.6026.3726.5926.340.68%775,696
Sep 11, 202426.1926.4225.9826.4126.160.49%628,536
Sep 10, 202426.3326.3326.1126.2826.03-0.34%569,415
Sep 9, 202426.2926.4326.2826.3726.120.80%385,880
Sep 6, 202426.6226.6326.1426.1625.91-1.80%1,169,537
Sep 5, 202426.4826.7426.4826.6426.390.15%454,851
Sep 4, 202426.4826.7426.4826.6026.35-0.08%405,621
Sep 3, 202426.9026.9126.5726.6226.37-1.73%463,738
Aug 30, 202427.1127.1526.9827.0926.830.30%363,126
Aug 29, 202427.0427.1427.0027.0126.750.07%500,186
Aug 28, 202427.0727.0926.9026.9926.73-0.66%567,604
Aug 27, 202426.9527.2026.9527.1726.910.30%414,495
Aug 26, 202427.2027.2027.0527.0926.83-0.59%556,470
Aug 23, 202427.0027.3027.0027.2526.991.60%419,999
Aug 22, 202426.9227.0526.7926.8226.56-1.29%411,223
Aug 21, 202427.1727.2027.0727.1726.910.48%309,842
Aug 20, 202427.1727.1726.9927.0426.78-0.62%383,101
Aug 19, 202427.0527.2427.0527.2126.951.08%386,123
Aug 16, 202426.8026.9526.7726.9226.660.98%413,259
Aug 15, 202426.3726.7226.3726.6626.410.95%452,814
Aug 14, 202426.5026.5026.3326.4126.16-0.49%442,338
Aug 13, 202426.3626.5526.3026.5426.291.03%484,127
Aug 12, 202426.2626.3726.2226.2726.020.34%547,591
Aug 9, 202426.0626.2226.0426.1825.930.50%385,651
Aug 8, 202425.8126.0825.7926.0525.801.96%1,086,563
Aug 7, 202425.9425.9425.5125.5525.311.27%855,850
Aug 6, 202425.0725.4125.0225.2324.990.08%1,069,285
Aug 5, 202424.5025.3324.4825.2124.97-3.45%877,939
Aug 2, 202426.1626.1625.9726.1125.86-1.36%983,419
Aug 1, 202426.8026.8326.3926.4726.22-1.53%749,755
Jul 31, 202426.6826.9426.6826.8826.621.90%571,101
Jul 30, 202426.5126.5126.3026.3826.13-0.19%468,736
Jul 29, 202426.3326.4726.3326.4326.18-0.41%464,477
Jul 26, 202426.6326.6326.4426.5426.291.03%644,303
Jul 25, 202426.1626.4326.1626.2726.02-0.42%519,428
Jul 24, 202426.5326.6126.3426.3826.13-0.94%890,034
Jul 23, 202426.7326.8026.6026.6326.38-0.86%615,223
Jul 22, 202426.8326.8626.7426.8626.600.60%590,975
Jul 19, 202426.8426.8526.6726.7026.45-1.11%249,659
Jul 18, 202427.2627.2626.9327.0026.74-0.92%713,173
Jul 17, 202427.3427.3727.2227.2526.99-1.30%587,192
Jul 16, 202427.4627.6127.4427.6127.350.66%461,058
Jul 15, 202427.5627.5727.4127.4327.17-0.83%733,602
Jul 12, 202427.6627.7527.6627.6627.400.18%805,713
Jul 11, 202427.6927.7327.5527.6127.350.66%765,385
Jul 10, 202427.3727.4427.3427.4327.170.37%485,328
Jul 9, 202427.2627.3427.2427.3327.070.29%456,528
Jul 8, 202427.3027.3127.2227.2526.99-0.11%427,816
Jul 5, 202427.2527.2927.1027.2827.020.52%716,387