Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
32.85
+0.24 (0.74%)
At close: Oct 23, 2025, 4:00 PM EDT
32.85
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
DFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.71 | 32.89 | 32.65 | 32.88 | - | 0.83% | 302,111 |
| Oct 22, 2025 | 32.68 | 32.80 | 32.46 | 32.61 | 32.61 | 0.15% | 598,342 |
| Oct 21, 2025 | 32.65 | 32.71 | 32.56 | 32.56 | 32.56 | -0.94% | 1,305,530 |
| Oct 20, 2025 | 32.69 | 32.90 | 32.67 | 32.87 | 32.87 | 1.11% | 416,561 |
| Oct 17, 2025 | 32.31 | 32.56 | 32.27 | 32.51 | 32.51 | -0.09% | 614,847 |
| Oct 16, 2025 | 32.52 | 32.75 | 32.48 | 32.54 | 32.54 | 0.46% | 1,432,213 |
| Oct 15, 2025 | 32.34 | 32.45 | 32.18 | 32.39 | 32.39 | 1.66% | 476,354 |
| Oct 14, 2025 | 31.65 | 32.03 | 31.57 | 31.86 | 31.86 | -0.87% | 491,591 |
| Oct 13, 2025 | 32.07 | 32.25 | 32.01 | 32.14 | 32.14 | 2.75% | 546,971 |
| Oct 10, 2025 | 32.40 | 32.45 | 31.20 | 31.28 | 31.28 | -3.40% | 856,941 |
| Oct 9, 2025 | 32.67 | 32.71 | 32.31 | 32.38 | 32.38 | -0.71% | 501,119 |
| Oct 8, 2025 | 32.42 | 32.61 | 32.42 | 32.61 | 32.61 | 0.71% | 400,838 |
| Oct 7, 2025 | 32.72 | 32.72 | 32.37 | 32.38 | 32.38 | -0.67% | 564,314 |
| Oct 6, 2025 | 32.54 | 32.63 | 32.50 | 32.60 | 32.60 | 0.34% | 416,985 |
| Oct 3, 2025 | 32.52 | 32.57 | 32.40 | 32.49 | 32.49 | 0.22% | 584,201 |
| Oct 2, 2025 | 32.52 | 32.54 | 32.30 | 32.42 | 32.42 | 0.31% | 505,922 |
| Oct 1, 2025 | 32.13 | 32.37 | 32.13 | 32.32 | 32.32 | 0.78% | 645,628 |
| Sep 30, 2025 | 32.06 | 32.13 | 32.00 | 32.07 | 32.07 | 0.25% | 835,198 |
| Sep 29, 2025 | 31.97 | 32.07 | 31.93 | 31.99 | 31.99 | 0.85% | 972,332 |
| Sep 26, 2025 | 31.59 | 31.73 | 31.54 | 31.72 | 31.72 | -0.28% | 913,334 |
| Sep 25, 2025 | 31.82 | 31.88 | 31.71 | 31.81 | 31.81 | -0.59% | 1,157,908 |
| Sep 24, 2025 | 32.09 | 32.14 | 31.96 | 32.00 | 32.00 | -0.56% | 957,645 |
| Sep 23, 2025 | 32.24 | 32.32 | 32.16 | 32.18 | 32.18 | -1.05% | 487,058 |
| Sep 22, 2025 | 32.41 | 32.53 | 32.37 | 32.52 | 32.26 | 0.46% | 604,679 |
| Sep 19, 2025 | 32.39 | 32.44 | 32.34 | 32.37 | 32.11 | -0.12% | 764,950 |
| Sep 18, 2025 | 32.35 | 32.46 | 32.25 | 32.41 | 32.15 | -0.34% | 567,325 |
| Sep 17, 2025 | 32.50 | 32.73 | 32.35 | 32.52 | 32.26 | 0.40% | 654,689 |
| Sep 16, 2025 | 32.33 | 32.41 | 32.25 | 32.39 | 32.13 | 0.59% | 732,263 |
| Sep 15, 2025 | 32.12 | 32.20 | 32.10 | 32.20 | 31.94 | 0.72% | 660,949 |
| Sep 12, 2025 | 32.03 | 32.05 | 31.95 | 31.97 | 31.72 | -0.22% | 577,337 |
| Sep 11, 2025 | 31.81 | 32.06 | 31.81 | 32.04 | 31.78 | 0.98% | 893,288 |
| Sep 10, 2025 | 31.75 | 31.81 | 31.68 | 31.73 | 31.48 | 0.70% | 817,397 |
| Sep 9, 2025 | 31.47 | 31.57 | 31.46 | 31.51 | 31.26 | 0.29% | 444,160 |
| Sep 8, 2025 | 31.34 | 31.43 | 31.27 | 31.42 | 31.17 | 0.80% | 458,596 |
| Sep 5, 2025 | 31.19 | 31.25 | 31.01 | 31.17 | 30.92 | 1.23% | 547,372 |
| Sep 4, 2025 | 30.66 | 30.79 | 30.60 | 30.79 | 30.54 | -0.26% | 527,049 |
| Sep 3, 2025 | 30.85 | 30.90 | 30.76 | 30.87 | 30.62 | 0.52% | 470,262 |
| Sep 2, 2025 | 30.52 | 30.75 | 30.49 | 30.71 | 30.47 | -0.49% | 549,487 |
| Aug 29, 2025 | 30.81 | 30.89 | 30.75 | 30.86 | 30.61 | -0.55% | 523,079 |
| Aug 28, 2025 | 30.86 | 31.04 | 30.86 | 31.03 | 30.78 | 0.52% | 706,895 |
| Aug 27, 2025 | 30.75 | 30.88 | 30.69 | 30.87 | 30.62 | -0.55% | 389,647 |
| Aug 26, 2025 | 31.03 | 31.10 | 31.01 | 31.04 | 30.79 | -0.13% | 635,833 |
| Aug 25, 2025 | 31.14 | 31.24 | 31.07 | 31.08 | 30.83 | -0.42% | 482,408 |
| Aug 22, 2025 | 30.87 | 31.26 | 30.83 | 31.21 | 30.96 | 1.56% | 585,502 |
| Aug 21, 2025 | 30.71 | 30.77 | 30.65 | 30.73 | 30.48 | - | 533,209 |
| Aug 20, 2025 | 30.74 | 30.77 | 30.59 | 30.73 | 30.48 | -0.19% | 537,287 |
| Aug 19, 2025 | 30.94 | 30.94 | 30.74 | 30.79 | 30.54 | -0.74% | 422,629 |
| Aug 18, 2025 | 30.92 | 31.03 | 30.92 | 31.02 | 30.77 | 0.68% | 498,877 |
| Aug 15, 2025 | 30.89 | 30.89 | 30.77 | 30.81 | 30.56 | 0.39% | 345,053 |
| Aug 14, 2025 | 30.66 | 30.76 | 30.62 | 30.69 | 30.45 | -1.13% | 402,697 |