Skip to main content
Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
27.24
-0.12 (-0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

DFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.4627.5327.1727.2427.24-0.44%690,823
Feb 20, 202527.2627.4427.2427.3627.360.88%557,835
Feb 19, 202527.1327.1527.0527.1227.12-0.07%449,381
Feb 18, 202527.1427.1527.0527.1427.140.56%786,213
Feb 14, 202527.0127.0126.9126.9926.990.41%566,336
Feb 13, 202526.6226.8926.5826.8826.880.49%664,697
Feb 12, 202526.5726.8326.5526.7526.750.38%766,489
Feb 11, 202526.5526.6926.5526.6526.65-0.56%836,730
Feb 10, 202526.7226.8026.6826.8026.801.09%625,908
Feb 7, 202526.7526.8126.5126.5126.51-0.23%848,226
Feb 6, 202526.5726.5726.4926.5726.570.45%676,263
Feb 5, 202526.4026.5126.3826.4526.45-0.08%663,319
Feb 4, 202526.3426.5326.3126.4726.471.42%1,028,140
Feb 3, 202525.8726.2025.8326.1026.10-0.46%817,775
Jan 31, 202526.4926.5526.2026.2226.22-1.17%685,318
Jan 30, 202526.2926.5726.1926.5326.531.41%1,002,538
Jan 29, 202526.2526.3126.1126.1626.160.11%949,244
Jan 28, 202526.1026.1325.8726.1326.130.35%959,277
Jan 27, 202526.0826.1325.9726.0426.04-1.74%1,132,147
Jan 24, 202526.4626.5526.3926.5026.500.42%745,752
Jan 23, 202526.2626.4126.2226.3926.390.50%869,370
Jan 22, 202526.3726.3726.2326.2626.26-0.15%1,002,836
Jan 21, 202526.2526.3326.1626.3026.300.92%906,812
Jan 17, 202525.9826.2325.9826.0626.060.70%954,683
Jan 16, 202525.9125.9525.8725.8825.88-0.04%917,467
Jan 15, 202525.0625.9125.0625.8925.890.98%941,047
Jan 14, 202525.6625.6625.5425.6425.641.14%1,053,936
Jan 13, 202525.2625.3525.2425.3525.35-0.78%897,292
Jan 10, 202525.7425.7425.5125.5525.55-1.92%1,166,201
Jan 8, 202526.0426.0725.9426.0526.05-0.57%800,872
Jan 7, 202526.2726.4426.1626.2026.20-0.42%683,260
Jan 6, 202527.5827.5826.2926.3126.310.15%729,156
Jan 3, 202526.2426.2926.1526.2726.270.69%634,288
Jan 2, 202526.2026.2626.0726.0926.09-0.38%870,642
Dec 31, 202426.2326.2726.1126.1926.19-869,841
Dec 30, 202426.2626.2826.1326.1926.19-0.68%998,013
Dec 27, 202426.3626.4126.2926.3726.37-0.45%921,880
Dec 26, 202426.4426.5326.4126.4926.49-0.30%530,081
Dec 24, 202426.5126.5826.4526.5726.570.49%358,627
Dec 23, 202426.3726.4926.3026.4426.440.19%849,896
Dec 20, 202426.2226.5326.1926.3926.390.30%1,006,845
Dec 19, 202426.4626.4926.3126.3126.310.57%1,067,268
Dec 18, 202426.7326.7826.1426.1626.16-2.21%881,310
Dec 17, 202426.6826.8026.6426.7526.75-0.89%685,893
Dec 16, 202427.0627.0926.9926.9926.81-0.37%528,030
Dec 13, 202427.1727.1727.0527.0926.91-0.07%719,393
Dec 12, 202427.1727.2527.0927.1126.93-0.55%875,648
Dec 11, 202427.2427.3127.1827.2627.080.63%624,352
Dec 10, 202427.2627.2627.0927.0926.91-1.46%705,552
Dec 9, 202427.5327.6827.4827.4927.311.74%762,191
Dec 6, 202427.1227.1427.0027.0226.84-0.11%672,699
Dec 5, 202427.0227.1027.0227.0526.870.45%633,770
Dec 4, 202426.9626.9626.8626.9326.750.41%598,053
Dec 3, 202426.7426.8926.6326.8226.650.22%1,168,302
Dec 2, 202426.7526.8426.6826.7626.59-0.04%755,204
Nov 29, 202426.4726.7726.4626.7726.600.60%534,258
Nov 27, 202426.6926.7526.5126.6126.440.23%656,975
Nov 26, 202426.6626.6626.5226.5526.38-0.38%748,882
Nov 25, 202426.7326.7426.5926.6526.480.26%714,915
Nov 22, 202426.5426.6126.4926.5826.41-497,834
Nov 21, 202426.5326.6226.4726.5826.41-0.11%512,683
Nov 20, 202426.5726.6126.4626.6126.44-0.08%625,976
Nov 19, 202426.4926.6626.4926.6326.460.34%585,481
Nov 18, 202426.3926.5526.3926.5426.370.84%487,320
Nov 15, 202426.4026.4026.2626.3226.150.08%724,839
Nov 14, 202426.3926.4426.2826.3026.13-0.60%570,913
Nov 13, 202426.6126.6326.4226.4626.29-0.75%747,037
Nov 12, 202426.7726.7726.5626.6626.49-1.77%608,566
Nov 11, 202427.2227.2227.0327.1426.96-0.59%548,261
Nov 8, 202427.3127.5027.1927.3027.12-2.40%653,075
Nov 7, 202427.6328.0127.6327.9727.792.30%542,019
Nov 6, 202427.2327.4427.0927.3427.16-0.98%561,163
Nov 5, 202427.3927.6527.3927.6127.431.21%368,733
Nov 4, 202427.3727.4527.2827.2827.100.26%484,708
Nov 1, 202427.1727.4127.1727.2127.030.22%542,241
Oct 31, 202427.0527.1927.0227.1526.97-0.22%506,138
Oct 30, 202427.2127.3327.1727.2127.03-0.69%406,043
Oct 29, 202427.4527.4827.3927.4027.22-0.40%450,096
Oct 28, 202427.3127.5827.3127.5127.330.47%390,439
Oct 25, 202427.4327.5527.3427.3827.20-0.22%410,567
Oct 24, 202427.4327.4727.3227.4427.26-0.22%899,070
Oct 23, 202427.5627.6227.4027.5027.32-0.54%377,091
Oct 22, 202427.6227.7027.6027.6527.47-0.25%778,004
Oct 21, 202427.7327.8227.6227.7227.54-0.65%544,943
Oct 18, 202427.9027.9827.9027.9027.720.87%395,917
Oct 17, 202427.7127.7427.6027.6627.48-0.58%475,651
Oct 16, 202427.8427.9127.7727.8227.640.91%377,835
Oct 15, 202427.8727.8727.5327.5727.39-1.78%374,226
Oct 14, 202428.0228.2227.9628.0727.89-0.14%381,907
Oct 11, 202427.8528.1727.8328.1127.930.39%375,587
Oct 10, 202428.0528.0527.7928.0027.820.32%385,085
Oct 9, 202427.7128.0027.6727.9127.73-0.68%630,431
Oct 8, 202428.1028.1427.8928.1027.92-2.50%818,444
Oct 7, 202428.7928.8728.5828.8228.630.88%392,645
Oct 4, 202428.5128.5728.3828.5728.380.95%657,621
Oct 3, 202428.2728.4128.1528.3028.12-1.43%640,454
Oct 2, 202428.7028.7128.4728.7128.521.45%702,659
Oct 1, 202428.3128.3328.0228.3028.120.53%647,810
Sep 30, 202428.4028.4028.0728.1527.97-0.98%1,041,527
Sep 27, 202428.2928.5928.2928.4328.25-0.11%883,361