Dimensional Emerging Markets Value ETF (DFEV)

DFEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.63	36.15	35.50	35.97	35.97	-0.44%	1,895,583
Mar 5, 2026	36.24	36.54	35.61	36.13	36.13	-1.55%	208,506
Mar 4, 2026	36.37	36.98	36.27	36.70	36.70	0.03%	233,125
Mar 3, 2026	36.38	36.87	35.64	36.69	36.69	-4.40%	263,712
Mar 2, 2026	38.00	38.55	37.93	38.38	38.38	-1.49%	220,283
Feb 27, 2026	38.75	39.01	38.72	38.96	38.96	-0.10%	200,336
Feb 26, 2026	39.28	39.28	38.64	39.00	39.00	-0.69%	213,656
Feb 25, 2026	39.21	39.31	39.07	39.27	39.27	0.93%	203,804
Feb 24, 2026	38.67	39.00	38.62	38.91	38.91	1.54%	230,902
Feb 23, 2026	38.45	38.64	38.23	38.32	38.32	-0.91%	165,290
Feb 20, 2026	37.92	38.67	37.91	38.67	38.67	2.14%	226,485
Feb 19, 2026	37.73	37.86	37.58	37.86	37.86	-0.26%	137,679
Feb 18, 2026	37.86	38.11	37.78	37.96	37.96	0.58%	129,742
Feb 17, 2026	37.59	37.85	37.34	37.74	37.74	-0.21%	183,805
Feb 13, 2026	37.57	37.84	37.29	37.82	37.82	0.16%	201,492
Feb 12, 2026	38.21	38.23	37.66	37.76	37.76	-0.92%	132,278
Feb 11, 2026	37.84	38.11	37.64	38.11	38.11	1.63%	220,597
Feb 10, 2026	37.57	37.59	37.44	37.50	37.50	-0.03%	292,031
Feb 9, 2026	37.16	37.54	37.11	37.51	37.51	0.89%	361,811
Feb 6, 2026	36.75	37.18	36.74	37.18	37.18	2.03%	198,763
Feb 5, 2026	36.52	36.70	36.28	36.44	36.44	-0.57%	186,598
Feb 4, 2026	37.21	37.21	36.52	36.65	36.65	-0.35%	230,494
Feb 3, 2026	36.92	36.99	36.51	36.78	36.78	0.68%	176,664
Feb 2, 2026	36.12	36.69	36.08	36.53	36.53	-0.30%	318,486
Jan 30, 2026	36.92	37.02	36.42	36.64	36.64	-1.51%	192,740
Jan 29, 2026	37.38	37.43	36.71	37.20	37.20	0.05%	143,323
Jan 28, 2026	37.22	37.27	37.01	37.18	37.18	0.49%	157,180
Jan 27, 2026	36.76	37.02	36.73	37.00	37.00	1.65%	186,885
Jan 26, 2026	36.23	36.52	36.23	36.40	36.40	0.50%	169,953
Jan 23, 2026	35.92	36.26	35.86	36.22	36.22	0.33%	264,724
Jan 22, 2026	36.05	36.19	35.92	36.10	36.10	1.06%	328,165
Jan 21, 2026	35.54	35.85	35.49	35.72	35.72	1.39%	618,141
Jan 20, 2026	35.13	35.45	35.13	35.23	35.23	-0.14%	215,494
Jan 16, 2026	35.31	35.35	35.11	35.28	35.28	-0.51%	173,211
Jan 15, 2026	35.48	35.60	35.36	35.46	35.46	0.48%	199,742
Jan 14, 2026	35.12	35.29	35.06	35.29	35.29	0.94%	157,209
Jan 13, 2026	35.08	35.08	34.87	34.96	34.96	-0.37%	152,896
Jan 12, 2026	34.75	35.12	34.75	35.09	35.09	1.01%	177,373
Jan 9, 2026	34.60	34.75	34.52	34.74	34.74	0.52%	110,407
Jan 8, 2026	34.49	34.58	34.42	34.56	34.56	-0.12%	124,459
Jan 7, 2026	34.75	34.79	34.60	34.60	34.60	-0.29%	175,908
Jan 6, 2026	34.68	34.79	34.64	34.70	34.70	0.55%	134,930
Jan 5, 2026	34.35	34.51	34.26	34.51	34.51	0.35%	124,533
Jan 2, 2026	34.22	34.39	34.19	34.39	34.39	1.93%	175,162
Dec 31, 2025	33.80	33.84	33.73	33.74	33.74	-0.32%	72,133
Dec 30, 2025	33.76	33.89	33.76	33.85	33.85	0.42%	124,260
Dec 29, 2025	33.67	33.73	33.58	33.71	33.71	-0.12%	102,745
Dec 26, 2025	33.67	33.75	33.56	33.75	33.75	0.57%	153,083
Dec 24, 2025	33.52	33.61	33.50	33.56	33.56	0.18%	53,853
Dec 23, 2025	33.33	33.50	33.29	33.50	33.50	0.63%	169,466

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.