Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
26.37
+0.06 (0.21%)
Dec 20, 2024, 3:59 PM EST - Market closed

DFEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2126.4926.1426.3726.370.21%145,119
Dec 19, 202426.4526.4526.2626.3126.310.57%165,591
Dec 18, 202426.7426.8126.1326.1626.16-2.24%213,392
Dec 17, 202426.6826.8226.6226.7626.76-1.22%141,323
Dec 16, 202427.1327.1726.8027.0926.87-0.40%345,720
Dec 13, 202427.2327.2327.1127.2026.98-0.33%74,629
Dec 12, 202427.3227.3827.2427.2927.06-0.58%91,109
Dec 11, 202427.4327.4627.3527.4527.220.51%85,475
Dec 10, 202427.4627.4627.3027.3127.08-1.55%97,950
Dec 9, 202427.7327.9027.7027.7427.511.91%99,450
Dec 6, 202427.3627.3627.2027.2226.99-0.18%63,484
Dec 5, 202427.2427.3127.2027.2727.040.48%112,821
Dec 4, 202427.1627.2027.1127.1426.920.07%146,410
Dec 3, 202427.0027.1626.8927.1226.900.44%97,697
Dec 2, 202426.9327.0626.8827.0026.78-0.04%83,458
Nov 29, 202426.7127.0326.7127.0126.790.45%57,452
Nov 27, 202426.9827.0426.8226.8926.67-0.07%62,395
Nov 26, 202427.0027.0026.8526.9126.69-0.37%72,380
Nov 25, 202427.0427.0826.9327.0126.790.48%129,648
Nov 22, 202426.7926.8926.7826.8826.660.04%66,891
Nov 21, 202426.8326.9026.7826.8726.65-0.19%108,027
Nov 20, 202426.9026.9226.7826.9226.700.11%91,880
Nov 19, 202426.8126.9526.8026.8926.670.07%88,777
Nov 18, 202426.7326.9026.7226.8726.651.17%93,190
Nov 15, 202426.6326.6626.5226.5626.34-0.11%131,191
Nov 14, 202426.7326.7426.5726.5926.37-0.75%68,791
Nov 13, 202426.9526.9626.7526.7926.57-0.67%160,391
Nov 12, 202427.0827.1126.8726.9726.75-1.71%138,428
Nov 11, 202427.3727.5427.3727.4427.21-0.44%82,707
Nov 8, 202427.5827.7527.4627.5627.33-2.72%112,921
Nov 7, 202428.1728.3628.1628.3328.102.39%73,906
Nov 6, 202427.5427.7627.4527.6727.44-1.04%136,701
Nov 5, 202427.9428.0027.8727.9627.731.16%57,351
Nov 4, 202427.7327.8027.6027.6427.410.39%204,082
Nov 1, 202427.8527.8527.5227.5327.310.30%70,204
Oct 31, 202427.6027.6027.3427.4527.22-0.40%106,923
Oct 30, 202427.5127.6727.4927.5627.33-0.58%97,685
Oct 29, 202427.7927.8027.7227.7227.49-0.61%124,908
Oct 28, 202427.8427.9527.7927.8927.660.69%72,348
Oct 25, 202427.8827.8927.6827.7027.47-0.04%70,419
Oct 24, 202427.7727.8027.6327.7127.48-0.18%73,939
Oct 23, 202427.8327.8627.6527.7627.53-0.64%136,290
Oct 22, 202427.8927.9927.8827.9427.71-0.14%43,150
Oct 21, 202427.9728.0627.8627.9827.75-0.60%64,901
Oct 18, 202428.2928.2928.1128.1527.920.78%70,193
Oct 17, 202427.9827.9827.8327.9327.70-0.78%119,607
Oct 16, 202428.1228.2028.0628.1527.921.26%65,792
Oct 15, 202428.1328.1327.7527.8027.57-1.84%90,712
Oct 14, 202428.2628.4528.1828.3228.09-0.21%76,407
Oct 11, 202428.0528.3927.9928.3828.150.39%75,688
Oct 10, 202428.2828.3028.0628.2728.040.53%99,588
Oct 9, 202427.8728.1827.8028.1227.89-0.79%68,662
Oct 8, 202428.3428.3928.1328.3528.11-2.69%232,613
Oct 7, 202429.0829.1828.9429.1328.891.11%60,508
Oct 4, 202428.7928.8628.1828.8128.571.05%69,402
Oct 3, 202428.4528.6528.4428.5128.27-1.69%86,558
Oct 2, 202429.0429.0428.7929.0028.761.56%85,307
Oct 1, 202428.6028.6028.2928.5528.320.33%75,947
Sep 30, 202428.7128.7128.4128.4628.22-1.18%170,804
Sep 27, 202428.9229.4528.8028.8028.56-0.03%72,298
Sep 26, 202428.7428.8728.6228.8128.573.22%153,529
Sep 25, 202428.1428.1527.9127.9127.68-1.26%92,059
Sep 24, 202427.9928.2927.9728.2728.033.12%125,340
Sep 23, 202427.4627.4727.3327.4127.180.85%105,404
Sep 20, 202427.2227.2927.1127.1826.96-0.26%96,748
Sep 19, 202427.1327.2827.0227.2527.021.76%165,272
Sep 18, 202426.8427.0826.7326.7826.56-0.45%94,168
Sep 17, 202426.9626.9926.8226.9026.68-1.23%72,390
Sep 16, 202427.3127.3127.1527.2426.640.42%126,946
Sep 13, 202427.0027.1427.0027.1226.530.74%83,841
Sep 12, 202426.7626.9226.6726.9226.330.86%55,809
Sep 11, 202426.5326.6926.2526.6926.100.07%73,676
Sep 10, 202426.6926.6926.4626.6726.08-0.34%77,541
Sep 9, 202426.6926.8126.6726.7626.170.56%57,939
Sep 6, 202427.0527.0526.5426.6126.03-1.88%84,379
Sep 5, 202427.1127.2127.0227.1226.530.22%77,938
Sep 4, 202427.0027.2126.9727.0626.47-0.20%52,410
Sep 3, 202427.3927.3927.0927.1226.52-1.65%92,886
Aug 30, 202427.6327.6427.4527.5726.970.11%36,460
Aug 29, 202427.6127.7127.5427.5426.94-0.28%67,107
Aug 28, 202427.6627.6827.5027.6227.01-0.62%37,503
Aug 27, 202427.7127.8227.6927.7927.180.28%47,219
Aug 26, 202427.7827.8327.6827.7127.11-0.42%91,026
Aug 23, 202427.4527.8627.4527.8327.221.84%95,353
Aug 22, 202427.5327.5327.2827.3326.73-1.17%89,488
Aug 21, 202427.5527.7027.5527.6527.040.22%83,062
Aug 20, 202427.4727.7027.4727.5926.98-0.61%121,120
Aug 19, 202427.5727.8027.5627.7627.151.31%99,739
Aug 16, 202427.2527.4427.2527.4026.800.85%106,322
Aug 15, 202427.0327.2327.0327.1726.570.92%77,429
Aug 14, 202426.9927.0026.8726.9226.33-0.26%63,291
Aug 13, 202426.7627.0126.7526.9926.400.98%86,609
Aug 12, 202426.7026.8026.6726.7326.140.56%82,495
Aug 9, 202426.5026.6226.4226.5826.000.45%73,731
Aug 8, 202426.2026.5026.1626.4625.881.89%103,813
Aug 7, 202426.3826.3825.9125.9725.400.89%87,644
Aug 6, 202425.5725.8825.5025.7425.180.02%177,376
Aug 5, 202425.2725.8925.0325.7325.17-3.89%200,090
Aug 2, 202426.7926.8526.6626.7826.19-1.38%80,580
Aug 1, 202427.4527.4927.0327.1526.56-1.34%132,472