Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
26.59
+0.13 (0.49%)
Apr 29, 2025, 12:19 PM EDT - Market open

DFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202526.4926.5126.3526.4626.460.19%576,728
Apr 25, 202526.3126.4226.2426.4126.41-0.53%499,868
Apr 24, 202526.1726.5526.1726.5526.551.57%443,987
Apr 23, 202526.1726.4526.1426.1426.140.58%435,540
Apr 22, 202525.8726.1125.8425.9925.991.56%613,800
Apr 21, 202525.7325.7525.4125.5925.590.16%794,029
Apr 17, 202525.7325.7525.5525.5525.550.79%751,794
Apr 16, 202525.5325.6025.2625.3525.35-0.94%731,577
Apr 15, 202525.7225.7625.5925.5925.59-0.12%795,745
Apr 14, 202525.6325.7225.4325.6225.621.26%691,485
Apr 11, 202524.9325.3624.9025.3025.302.68%1,322,527
Apr 10, 202524.8424.8524.2424.6424.64-1.40%1,717,810
Apr 9, 202523.5125.2123.3224.9924.996.79%1,677,525
Apr 8, 202524.3524.3823.0823.4023.40-1.72%4,804,209
Apr 7, 202523.6824.5323.5423.8123.81-4.07%4,270,784
Apr 4, 202525.3325.3324.6024.8224.82-5.27%2,206,689
Apr 3, 202526.2426.3526.1826.2026.20-1.80%853,019
Apr 2, 202526.2926.7926.2926.6826.680.15%666,454
Apr 1, 202526.4726.6826.4426.6426.640.68%566,051
Mar 31, 202526.2326.5126.1926.4626.46-0.49%646,822
Mar 28, 202526.7826.8126.5326.5926.59-1.74%523,000
Mar 27, 202527.0127.1226.8827.0627.060.45%821,045
Mar 26, 202526.9527.0926.8926.9426.94-0.48%596,267
Mar 25, 202527.0727.1527.0427.0727.07-0.37%468,124
Mar 24, 202527.0827.2527.0827.1727.110.22%535,173
Mar 21, 202527.0627.1427.0227.1127.05-0.26%762,498
Mar 20, 202527.1127.2327.1127.1827.12-0.80%1,055,559
Mar 19, 202527.4427.5027.2927.4027.340.15%862,856
Mar 18, 202527.4427.4427.2727.3627.30-0.36%997,532
Mar 17, 202526.9727.5026.9727.4627.401.33%607,644
Mar 14, 202526.9627.1126.9327.1027.041.73%663,274
Mar 13, 202526.5226.7026.4526.6426.58-0.37%642,672
Mar 12, 202526.6326.8126.5826.7426.680.49%726,870
Mar 11, 202528.0128.0126.4626.6126.550.60%736,944
Mar 10, 202526.5026.6926.3026.4526.39-2.00%470,117
Mar 7, 202527.0427.0526.7826.9926.930.48%528,433
Mar 6, 202526.9927.0926.8526.8626.80-0.59%557,365
Mar 5, 202526.7327.0626.6927.0226.962.78%766,531
Mar 4, 202526.1926.5026.0426.2926.230.88%1,101,366
Mar 3, 202526.4226.4725.9826.0626.00-0.76%713,980
Feb 28, 202526.1726.2826.0626.2626.20-1.28%642,007
Feb 27, 202526.8926.9126.6026.6026.54-1.88%478,282
Feb 26, 202527.1527.2827.0627.1127.050.67%546,488
Feb 25, 202526.8626.9926.8526.9326.87-0.07%528,860
Feb 24, 202527.1427.1526.9426.9526.89-1.06%623,801
Feb 21, 202527.4627.5327.1727.2427.18-0.44%690,823
Feb 20, 202527.2627.4427.2427.3627.300.88%557,835
Feb 19, 202527.1327.1527.0527.1227.06-0.07%449,381
Feb 18, 202527.1427.1527.0527.1427.080.56%786,213
Feb 14, 202527.0127.0126.9126.9926.930.41%566,336