Dimensional Emerging Markets Core Equity 2 ETF (DFEM)

DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.09	38.27	37.98	38.22	38.22	-0.70%	679,549
Apr 27, 2026	38.57	38.65	38.43	38.49	38.49	-0.31%	810,884
Apr 24, 2026	38.34	38.65	38.27	38.61	38.61	1.93%	658,084
Apr 23, 2026	38.08	38.29	37.50	37.88	37.88	-1.81%	664,033
Apr 22, 2026	38.29	38.58	38.25	38.58	38.58	2.04%	525,078
Apr 21, 2026	38.39	38.44	37.75	37.81	37.81	-1.41%	631,495
Apr 20, 2026	38.29	38.39	38.14	38.35	38.35	-0.67%	731,451
Apr 17, 2026	38.53	38.93	38.45	38.61	38.61	2.03%	934,641
Apr 16, 2026	37.84	37.98	37.60	37.84	37.84	0.53%	571,976
Apr 15, 2026	37.58	37.70	37.44	37.64	37.64	-0.24%	663,552
Apr 14, 2026	37.42	37.74	37.39	37.73	37.73	1.56%	600,080
Apr 13, 2026	36.57	37.19	36.55	37.15	37.15	0.98%	651,741
Apr 10, 2026	36.89	36.95	36.67	36.79	36.79	0.44%	1,012,808
Apr 9, 2026	36.32	36.73	36.14	36.63	36.63	-0.03%	493,290
Apr 8, 2026	36.79	36.79	36.30	36.64	36.64	5.17%	686,600
Apr 7, 2026	34.72	34.85	34.26	34.84	34.84	0.23%	972,407
Apr 6, 2026	34.69	34.92	34.55	34.76	34.76	0.67%	623,388
Apr 2, 2026	33.97	34.70	33.86	34.53	34.53	-0.78%	740,661
Apr 1, 2026	34.73	35.11	34.67	34.80	34.80	0.72%	834,353
Mar 31, 2026	33.52	34.56	33.47	34.55	34.55	3.38%	1,531,832
Mar 30, 2026	33.86	33.91	33.26	33.42	33.42	-0.83%	1,055,325
Mar 27, 2026	33.83	34.01	33.61	33.70	33.70	-0.15%	758,780
Mar 26, 2026	34.32	34.45	33.75	33.75	33.75	-3.24%	726,517
Mar 25, 2026	34.94	35.13	34.73	34.88	34.88	1.54%	1,400,965
Mar 24, 2026	34.08	34.56	34.08	34.35	34.35	-1.80%	873,493
Mar 23, 2026	34.71	35.25	34.52	34.98	34.93	2.91%	703,916
Mar 20, 2026	34.84	34.84	33.90	33.99	33.95	-3.38%	1,349,563
Mar 19, 2026	34.49	35.33	34.38	35.18	35.13	0.57%	919,784
Mar 18, 2026	35.43	35.57	34.98	34.98	34.93	-1.85%	906,781
Mar 17, 2026	35.75	35.82	35.54	35.64	35.59	0.54%	1,448,753
Mar 16, 2026	35.24	35.58	35.21	35.45	35.40	2.60%	786,720
Mar 13, 2026	35.04	35.27	34.48	34.55	34.50	-0.23%	1,047,710
Mar 12, 2026	35.28	35.28	34.61	34.63	34.58	-2.70%	755,037
Mar 11, 2026	35.55	35.80	35.39	35.59	35.54	0.25%	1,131,724
Mar 10, 2026	35.51	36.16	35.33	35.50	35.45	0.11%	909,847
Mar 9, 2026	34.40	35.57	34.17	35.46	35.41	1.84%	1,099,885
Mar 6, 2026	34.60	35.05	34.47	34.82	34.77	-0.43%	989,246
Mar 5, 2026	35.20	35.46	34.56	34.97	34.92	-2.15%	904,357
Mar 4, 2026	35.38	35.97	35.25	35.74	35.69	0.79%	967,059
Mar 3, 2026	35.19	35.69	34.46	35.46	35.41	-4.70%	1,168,425
Mar 2, 2026	36.80	37.38	36.78	37.21	37.16	-1.43%	1,154,574
Feb 27, 2026	37.51	37.79	37.49	37.75	37.70	-0.05%	549,308
Feb 26, 2026	38.07	38.08	37.44	37.77	37.72	-0.81%	824,835
Feb 25, 2026	38.09	38.14	37.90	38.08	38.03	0.98%	551,913
Feb 24, 2026	37.47	37.85	37.45	37.71	37.66	1.43%	838,264
Feb 23, 2026	37.20	37.50	37.11	37.18	37.13	-0.96%	702,252
Feb 20, 2026	36.78	37.56	36.76	37.54	37.49	1.98%	2,553,438
Feb 19, 2026	36.68	36.81	36.52	36.81	36.76	-0.05%	664,669
Feb 18, 2026	36.84	37.11	36.75	36.83	36.78	0.24%	2,083,994
Feb 17, 2026	36.63	36.85	36.33	36.74	36.69	-0.27%	951,811

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.