Dimensional Emerging Markets Core Equity 2 ETF (DFEM)

DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	40.49	40.53	40.28	40.49	40.49	0.75%	626,598
Aug 26, 2026	40.26	40.35	40.16	40.19	40.19	-0.02%	638,561
Aug 25, 2026	39.99	40.22	39.92	40.20	40.20	1.69%	609,443
Aug 24, 2026	39.68	39.68	39.35	39.53	39.53	-1.00%	603,034
Aug 21, 2026	40.10	40.10	39.87	39.93	39.93	0.50%	672,511
Aug 20, 2026	39.53	39.85	39.53	39.73	39.73	0.51%	597,720
Aug 19, 2026	39.77	39.82	39.42	39.53	39.53	1.00%	641,345
Aug 18, 2026	39.50	39.61	39.09	39.14	39.14	-2.49%	1,226,095
Aug 17, 2026	40.20	40.49	40.11	40.14	40.14	0.88%	1,032,039
Aug 14, 2026	39.97	40.07	39.72	39.79	39.79	-0.25%	638,633
Aug 13, 2026	39.75	40.05	39.70	39.89	39.89	0.18%	951,361
Aug 12, 2026	39.89	39.93	39.71	39.82	39.82	1.49%	913,581
Aug 11, 2026	39.40	39.44	39.13	39.24	39.24	0.32%	801,414
Aug 10, 2026	39.11	39.22	39.04	39.11	39.11	-0.38%	755,858
Aug 7, 2026	39.41	39.42	38.93	39.26	39.26	0.77%	996,034
Aug 6, 2026	38.78	39.25	38.67	38.96	38.96	-0.38%	1,003,138
Aug 5, 2026	39.26	39.38	39.06	39.11	39.11	-0.18%	1,006,788
Aug 4, 2026	38.73	39.27	38.73	39.18	39.18	2.81%	1,032,341
Aug 3, 2026	37.76	38.18	37.57	38.11	38.11	1.09%	1,096,329
Jul 31, 2026	38.15	38.19	37.39	37.70	37.70	0.43%	1,350,877
Jul 30, 2026	36.95	37.58	36.89	37.54	37.54	3.47%	1,732,657
Jul 29, 2026	36.66	37.18	36.13	36.28	36.28	-2.21%	1,278,839
Jul 28, 2026	37.00	37.35	36.78	37.10	37.10	-1.98%	910,573
Jul 27, 2026	38.17	38.21	37.50	37.85	37.85	0.29%	1,384,350
Jul 24, 2026	38.07	38.17	37.70	37.74	37.74	-1.69%	769,782
Jul 23, 2026	38.33	38.58	38.07	38.39	38.39	-0.52%	778,331
Jul 22, 2026	38.43	38.75	38.43	38.59	38.59	-0.21%	1,033,310
Jul 21, 2026	38.55	38.75	38.38	38.67	38.67	2.49%	1,106,532
Jul 20, 2026	37.90	38.05	37.67	37.73	37.73	-0.11%	1,061,865
Jul 17, 2026	37.22	38.08	37.13	37.77	37.77	-1.67%	1,370,495
Jul 16, 2026	38.57	38.65	38.26	38.41	38.41	-1.71%	1,132,395
Jul 15, 2026	39.31	39.33	38.61	39.08	39.08	-0.18%	1,082,043
Jul 14, 2026	39.03	39.23	38.88	39.15	39.15	1.29%	786,634
Jul 13, 2026	39.01	39.07	38.61	38.65	38.65	-3.21%	864,250
Jul 10, 2026	39.74	39.99	39.52	39.93	39.93	0.50%	1,089,776
Jul 9, 2026	39.67	39.86	39.53	39.73	39.73	0.84%	656,089
Jul 8, 2026	38.89	39.43	38.73	39.40	39.40	0.56%	848,220
Jul 7, 2026	39.42	39.52	38.97	39.18	39.18	-2.88%	846,525
Jul 6, 2026	40.11	40.42	40.08	40.34	40.34	2.44%	659,323
Jul 2, 2026	39.82	40.22	38.94	39.38	39.38	-0.81%	856,302
Jul 1, 2026	39.94	40.17	39.68	39.70	39.70	-2.31%	1,102,465
Jun 30, 2026	40.26	40.70	40.19	40.64	40.64	1.42%	898,277
Jun 29, 2026	39.77	40.10	39.27	40.07	40.07	0.63%	1,544,746
Jun 26, 2026	39.40	40.15	39.38	39.82	39.82	-1.02%	844,668
Jun 25, 2026	40.74	40.79	39.81	40.23	40.23	0.60%	899,358
Jun 24, 2026	40.08	40.16	39.64	39.99	39.99	0.20%	1,249,543
Jun 23, 2026	39.96	40.50	39.88	39.91	39.91	-5.22%	1,145,779
Jun 22, 2026	42.34	42.57	42.24	42.34	42.11	0.55%	904,370
Jun 18, 2026	41.86	42.19	41.81	42.11	41.88	2.81%	704,667
Jun 17, 2026	41.64	41.80	40.91	40.96	40.73	-0.39%	1,064,036

Data Source: S&P Global Market Intelligence Last updated: Aug 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 27, 2026

Data Sources Report a data error

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.