Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
26.64
+0.18 (0.68%)
Apr 1, 2025, 4:00 PM EDT - Market closed
DFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.47 | 26.68 | 26.44 | 26.64 | 26.64 | 0.68% | 566,051 |
| Mar 31, 2025 | 26.23 | 26.51 | 26.19 | 26.46 | 26.46 | -0.49% | 646,822 |
| Mar 28, 2025 | 26.78 | 26.81 | 26.53 | 26.59 | 26.59 | -1.74% | 523,000 |
| Mar 27, 2025 | 27.01 | 27.12 | 26.88 | 27.06 | 27.06 | 0.45% | 821,045 |
| Mar 26, 2025 | 26.95 | 27.09 | 26.89 | 26.94 | 26.94 | -0.48% | 596,267 |
| Mar 25, 2025 | 27.07 | 27.15 | 27.04 | 27.07 | 27.07 | -0.37% | 468,124 |
| Mar 24, 2025 | 27.08 | 27.25 | 27.08 | 27.17 | 27.11 | 0.22% | 535,173 |
| Mar 21, 2025 | 27.06 | 27.14 | 27.02 | 27.11 | 27.05 | -0.26% | 762,498 |
| Mar 20, 2025 | 27.11 | 27.23 | 27.11 | 27.18 | 27.12 | -0.80% | 1,055,559 |
| Mar 19, 2025 | 27.44 | 27.50 | 27.29 | 27.40 | 27.34 | 0.15% | 862,856 |
| Mar 18, 2025 | 27.44 | 27.44 | 27.27 | 27.36 | 27.30 | -0.36% | 997,532 |
| Mar 17, 2025 | 26.97 | 27.50 | 26.97 | 27.46 | 27.40 | 1.33% | 607,644 |
| Mar 14, 2025 | 26.96 | 27.11 | 26.93 | 27.10 | 27.04 | 1.73% | 663,274 |
| Mar 13, 2025 | 26.52 | 26.70 | 26.45 | 26.64 | 26.58 | -0.37% | 642,672 |
| Mar 12, 2025 | 26.63 | 26.81 | 26.58 | 26.74 | 26.68 | 0.49% | 726,870 |
| Mar 11, 2025 | 28.01 | 28.01 | 26.46 | 26.61 | 26.55 | 0.60% | 736,944 |
| Mar 10, 2025 | 26.50 | 26.69 | 26.30 | 26.45 | 26.39 | -2.00% | 470,117 |
| Mar 7, 2025 | 27.04 | 27.05 | 26.78 | 26.99 | 26.93 | 0.48% | 528,433 |
| Mar 6, 2025 | 26.99 | 27.09 | 26.85 | 26.86 | 26.80 | -0.59% | 557,365 |
| Mar 5, 2025 | 26.73 | 27.06 | 26.69 | 27.02 | 26.96 | 2.78% | 766,531 |
| Mar 4, 2025 | 26.19 | 26.50 | 26.04 | 26.29 | 26.23 | 0.88% | 1,101,366 |
| Mar 3, 2025 | 26.42 | 26.47 | 25.98 | 26.06 | 26.00 | -0.76% | 713,980 |
| Feb 28, 2025 | 26.17 | 26.28 | 26.06 | 26.26 | 26.20 | -1.28% | 642,007 |
| Feb 27, 2025 | 26.89 | 26.91 | 26.60 | 26.60 | 26.54 | -1.88% | 478,282 |
| Feb 26, 2025 | 27.15 | 27.28 | 27.06 | 27.11 | 27.05 | 0.67% | 546,488 |
| Feb 25, 2025 | 26.86 | 26.99 | 26.85 | 26.93 | 26.87 | -0.07% | 528,860 |
| Feb 24, 2025 | 27.14 | 27.15 | 26.94 | 26.95 | 26.89 | -1.06% | 623,801 |
| Feb 21, 2025 | 27.46 | 27.53 | 27.17 | 27.24 | 27.18 | -0.44% | 690,823 |
| Feb 20, 2025 | 27.26 | 27.44 | 27.24 | 27.36 | 27.30 | 0.88% | 557,835 |
| Feb 19, 2025 | 27.13 | 27.15 | 27.05 | 27.12 | 27.06 | -0.07% | 449,381 |
| Feb 18, 2025 | 27.14 | 27.15 | 27.05 | 27.14 | 27.08 | 0.56% | 786,213 |
| Feb 14, 2025 | 27.01 | 27.01 | 26.91 | 26.99 | 26.93 | 0.41% | 566,336 |
| Feb 13, 2025 | 26.62 | 26.89 | 26.58 | 26.88 | 26.82 | 0.49% | 664,697 |
| Feb 12, 2025 | 26.57 | 26.83 | 26.55 | 26.75 | 26.69 | 0.38% | 766,489 |
| Feb 11, 2025 | 26.55 | 26.69 | 26.55 | 26.65 | 26.59 | -0.56% | 836,730 |
| Feb 10, 2025 | 26.72 | 26.80 | 26.68 | 26.80 | 26.74 | 1.09% | 625,908 |
| Feb 7, 2025 | 26.75 | 26.81 | 26.51 | 26.51 | 26.45 | -0.23% | 848,226 |
| Feb 6, 2025 | 26.57 | 26.57 | 26.49 | 26.57 | 26.51 | 0.45% | 676,263 |
| Feb 5, 2025 | 26.40 | 26.51 | 26.38 | 26.45 | 26.39 | -0.08% | 663,319 |
| Feb 4, 2025 | 26.34 | 26.53 | 26.31 | 26.47 | 26.41 | 1.42% | 1,028,140 |
| Feb 3, 2025 | 25.87 | 26.20 | 25.83 | 26.10 | 26.04 | -0.46% | 817,775 |
| Jan 31, 2025 | 26.49 | 26.55 | 26.20 | 26.22 | 26.16 | -1.17% | 685,318 |
| Jan 30, 2025 | 26.29 | 26.57 | 26.19 | 26.53 | 26.47 | 1.41% | 1,002,538 |
| Jan 29, 2025 | 26.25 | 26.31 | 26.11 | 26.16 | 26.10 | 0.11% | 949,244 |
| Jan 28, 2025 | 26.10 | 26.13 | 25.87 | 26.13 | 26.07 | 0.35% | 959,277 |
| Jan 27, 2025 | 26.08 | 26.13 | 25.97 | 26.04 | 25.98 | -1.74% | 1,132,147 |
| Jan 24, 2025 | 26.46 | 26.55 | 26.39 | 26.50 | 26.44 | 0.42% | 745,752 |
| Jan 23, 2025 | 26.26 | 26.41 | 26.22 | 26.39 | 26.33 | 0.50% | 869,370 |
| Jan 22, 2025 | 26.37 | 26.37 | 26.23 | 26.26 | 26.20 | -0.15% | 1,002,836 |
| Jan 21, 2025 | 26.25 | 26.33 | 26.16 | 26.30 | 26.24 | 0.92% | 906,812 |