Skip to main content
logo
Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
30.69
-0.35 (-1.13%)
Aug 14, 2025, 4:00 PM - Market closed

DFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202530.6630.7630.6230.6930.69-1.13%402,697
Aug 13, 202531.0131.0830.9931.0431.040.81%556,887
Aug 12, 202530.5730.8030.5430.7930.791.18%649,571
Aug 11, 202530.4730.4930.3930.4330.43-0.16%347,635
Aug 8, 202530.4630.5230.4430.4830.48-0.13%411,779
Aug 7, 202530.6030.6130.4430.5230.520.66%640,071
Aug 6, 202530.2230.3530.1830.3230.320.46%443,827
Aug 5, 202530.2030.2530.1030.1830.180.40%539,304
Aug 4, 202530.1230.1330.0030.0630.060.97%459,278
Aug 1, 202529.8629.8629.6629.7729.77-0.57%547,390
Jul 31, 202530.0530.0729.8929.9429.94-0.66%423,823
Jul 30, 202530.2130.2730.0830.1430.14-0.66%385,607
Jul 29, 202530.3630.4230.3230.3430.340.26%415,880
Jul 28, 202530.3330.3430.2230.2630.26-0.75%404,211
Jul 25, 202530.3930.5130.3630.4930.49-0.20%433,685
Jul 24, 202530.6530.6730.5430.5530.55-0.52%428,709
Jul 23, 202530.5630.7230.5630.7130.710.89%509,058
Jul 22, 202530.3630.4530.2630.4430.44-0.03%444,218
Jul 21, 202530.4230.5730.3930.4530.450.69%374,731
Jul 18, 202530.3630.4130.2230.2430.24-0.33%359,087
Jul 17, 202530.1530.3630.1330.3430.340.53%376,638
Jul 16, 202530.0530.1929.9330.1830.180.45%645,430
Jul 15, 202530.1330.1329.9930.0530.050.45%432,198
Jul 14, 202529.8429.9329.8229.9129.910.34%521,745
Jul 11, 202529.8529.8529.7929.8129.81-0.30%381,319
Jul 10, 202529.8329.9029.7529.9029.900.44%478,124
Jul 9, 202529.8529.8529.7029.7729.77-425,693
Jul 8, 202529.8029.8129.7029.7729.770.74%406,474
Jul 7, 202529.7029.7729.5129.5529.55-1.70%581,155
Jul 3, 202529.9530.0729.9430.0630.060.60%435,320
Jul 2, 202529.6629.8829.6529.8829.880.40%557,313
Jul 1, 202529.7529.7929.6729.7629.760.27%415,834
Jun 30, 202529.5729.6929.4829.6829.680.34%503,817
Jun 27, 202529.5029.6229.4429.5829.58-0.03%630,142
Jun 26, 202529.5429.6429.4829.5929.590.58%944,997
Jun 25, 202529.3729.4229.3129.4229.420.41%593,675
Jun 24, 202529.1829.3729.0829.3029.301.31%344,354
Jun 23, 202528.6728.9428.6028.9228.680.91%454,800
Jun 20, 202528.9228.9528.6528.6628.42-0.90%744,978
Jun 18, 202528.9229.0528.8728.9228.680.03%478,675
Jun 17, 202529.1229.1528.8928.9128.67-1.36%492,352
Jun 16, 202529.3429.4629.2529.3129.071.14%422,056
Jun 13, 202528.9429.0928.9128.9828.74-1.56%461,831
Jun 12, 202529.3729.4529.3029.4429.190.14%468,493
Jun 11, 202529.4229.4629.3329.4029.160.48%792,417
Jun 10, 202529.2129.2829.1129.2629.020.69%448,255
Jun 9, 202528.9829.1128.9329.0628.820.87%540,427
Jun 6, 202528.7728.8528.7128.8128.570.31%517,393
Jun 5, 202528.8228.8428.6528.7228.480.38%488,615
Jun 4, 202528.5528.6428.5228.6128.371.24%897,988