Skip to main content
Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
28.66
-0.26 (-0.90%)
Jun 20, 2025, 4:00 PM - Market closed

DFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202528.9228.9528.6528.6628.66-0.90%744,978
Jun 18, 202528.9229.0528.8728.9228.920.03%478,675
Jun 17, 202529.1229.1528.8928.9128.91-1.36%492,352
Jun 16, 202529.3429.4629.2529.3129.311.14%422,056
Jun 13, 202528.9429.0928.9128.9828.98-1.56%461,831
Jun 12, 202529.3729.4529.3029.4429.440.14%468,493
Jun 11, 202529.4229.4629.3329.4029.400.48%792,417
Jun 10, 202529.2129.2829.1129.2629.260.69%448,255
Jun 9, 202528.9829.1128.9329.0629.060.87%540,427
Jun 6, 202528.7728.8528.7128.8128.810.31%517,393
Jun 5, 202528.8228.8428.6528.7228.720.38%488,615
Jun 4, 202528.5528.6428.5228.6128.611.24%897,988
Jun 3, 202528.1728.3028.1428.2628.260.14%641,435
Jun 2, 202528.1028.2228.0228.2228.220.75%486,686
May 30, 202528.1228.1227.8328.0128.01-1.13%783,853
May 29, 202528.3828.4128.2028.3328.330.71%718,598
May 28, 202528.1828.2028.0628.1328.13-0.39%776,155
May 27, 202528.1428.2628.0428.2428.240.07%633,281
May 23, 202528.0728.2928.0728.2228.220.36%486,109
May 22, 202528.1128.2928.0528.1228.12-0.28%667,518
May 21, 202528.3528.4328.1728.2028.20-0.11%664,955
May 20, 202528.1728.2328.1328.2328.23-0.11%491,658
May 19, 202528.0728.2828.0528.2628.260.32%469,464
May 16, 202528.1528.1928.0728.1728.17-0.14%461,618
May 15, 202528.1128.2128.0628.2128.210.25%548,202
May 14, 202528.1928.2428.1228.1428.140.64%829,707
May 13, 202527.7928.0727.7527.9627.960.22%595,005
May 12, 202527.9627.9627.7727.9027.902.16%654,646
May 9, 202527.3927.4527.2727.3127.310.70%461,550
May 8, 202527.2427.2527.0927.1227.12-609,203
May 7, 202527.2627.2627.0227.1227.12-1.17%434,616
May 6, 202527.2927.5327.2927.4427.44-0.51%546,605
May 5, 202527.6527.6727.5627.5827.580.84%656,739
May 2, 202527.4327.4327.2527.3527.352.97%523,734
May 1, 202526.6526.6926.5426.5626.56-0.08%539,495
Apr 30, 202526.5526.6626.4126.5826.58-835,437
Apr 29, 202526.5326.6526.5326.5826.580.45%618,766
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