Dimensional Emerging Markets Core Equity 2 ETF (DFEM)

DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	39.96	40.50	39.88	39.91	39.91	-5.74%	1,145,779
Jun 22, 2026	42.34	42.57	42.24	42.34	42.34	0.55%	879,799
Jun 18, 2026	41.86	42.19	41.81	42.11	42.11	2.81%	704,667
Jun 17, 2026	41.64	41.80	40.91	40.96	40.96	-0.39%	1,064,036
Jun 16, 2026	41.48	41.72	41.06	41.12	41.12	-1.67%	815,058
Jun 15, 2026	41.69	41.88	41.62	41.82	41.82	3.03%	1,258,805
Jun 12, 2026	40.41	40.77	40.19	40.59	40.59	0.37%	1,760,001
Jun 11, 2026	39.16	40.51	39.14	40.44	40.44	4.25%	1,488,795
Jun 10, 2026	39.12	39.68	38.75	38.79	38.79	-1.45%	870,658
Jun 9, 2026	40.16	40.27	38.41	39.36	39.36	-	1,842,353
Jun 8, 2026	39.48	39.63	39.25	39.36	39.36	1.76%	985,472
Jun 5, 2026	39.99	40.02	38.58	38.68	38.68	-6.14%	1,109,838
Jun 4, 2026	40.87	41.30	40.65	41.21	41.21	-0.67%	764,188
Jun 3, 2026	41.73	41.73	41.35	41.49	41.49	-1.28%	818,073
Jun 2, 2026	41.73	42.08	41.65	42.03	42.03	0.41%	1,168,401
Jun 1, 2026	41.46	42.04	41.32	41.86	41.86	1.87%	886,831
May 29, 2026	41.29	41.35	41.01	41.09	41.09	-0.07%	573,895
May 28, 2026	40.55	41.23	40.43	41.12	41.12	0.46%	1,292,463
May 27, 2026	41.12	41.22	40.69	40.93	40.93	-0.68%	790,842
May 26, 2026	40.80	41.26	40.80	41.21	41.21	3.70%	1,270,684
May 22, 2026	39.89	40.04	39.72	39.74	39.74	0.30%	691,983
May 21, 2026	39.22	39.78	39.11	39.62	39.62	0.74%	861,862
May 20, 2026	38.80	39.35	38.71	39.33	39.33	1.65%	664,844
May 19, 2026	38.34	39.02	38.26	38.69	38.69	-1.12%	897,445
May 18, 2026	39.47	39.49	38.77	39.13	39.13	-0.13%	981,369
May 15, 2026	39.32	39.41	39.00	39.18	39.18	-3.24%	885,276
May 14, 2026	40.24	40.57	40.24	40.49	40.49	0.20%	569,968
May 13, 2026	40.01	40.50	39.88	40.41	40.41	1.84%	625,873
May 12, 2026	39.87	40.04	39.21	39.68	39.68	-2.82%	1,018,354
May 11, 2026	40.78	40.95	40.64	40.83	40.83	-0.02%	1,127,256
May 8, 2026	40.50	40.86	40.50	40.84	40.84	1.79%	826,533
May 7, 2026	40.72	40.72	40.05	40.12	40.12	-1.04%	996,111
May 6, 2026	40.21	40.60	40.06	40.54	40.54	2.27%	725,027
May 5, 2026	39.31	39.75	39.31	39.64	39.64	2.09%	651,583
May 4, 2026	38.96	39.25	38.66	38.83	38.83	-0.28%	967,970
May 1, 2026	38.84	39.29	38.80	38.94	38.94	0.15%	1,118,766
Apr 30, 2026	38.50	38.99	38.27	38.88	38.88	2.05%	938,290
Apr 29, 2026	38.28	38.36	38.02	38.10	38.10	-0.31%	803,307
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%	658,239
Apr 23, 2026	38.08	38.29	37.50	37.88	37.88	-1.81%	664,836
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%	934,649
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 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:

Jun 23, 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.