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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 26.21 | 26.49 | 26.14 | 26.37 | 26.37 | 0.21% | 145,119 |
Dec 19, 2024 | 26.45 | 26.45 | 26.26 | 26.31 | 26.31 | 0.57% | 165,591 |
Dec 18, 2024 | 26.74 | 26.81 | 26.13 | 26.16 | 26.16 | -2.24% | 213,392 |
Dec 17, 2024 | 26.68 | 26.82 | 26.62 | 26.76 | 26.76 | -1.22% | 141,323 |
Dec 16, 2024 | 27.13 | 27.17 | 26.80 | 27.09 | 26.87 | -0.40% | 345,720 |
Dec 13, 2024 | 27.23 | 27.23 | 27.11 | 27.20 | 26.98 | -0.33% | 74,629 |
Dec 12, 2024 | 27.32 | 27.38 | 27.24 | 27.29 | 27.06 | -0.58% | 91,109 |
Dec 11, 2024 | 27.43 | 27.46 | 27.35 | 27.45 | 27.22 | 0.51% | 85,475 |
Dec 10, 2024 | 27.46 | 27.46 | 27.30 | 27.31 | 27.08 | -1.55% | 97,950 |
Dec 9, 2024 | 27.73 | 27.90 | 27.70 | 27.74 | 27.51 | 1.91% | 99,450 |
Dec 6, 2024 | 27.36 | 27.36 | 27.20 | 27.22 | 26.99 | -0.18% | 63,484 |
Dec 5, 2024 | 27.24 | 27.31 | 27.20 | 27.27 | 27.04 | 0.48% | 112,821 |
Dec 4, 2024 | 27.16 | 27.20 | 27.11 | 27.14 | 26.92 | 0.07% | 146,410 |
Dec 3, 2024 | 27.00 | 27.16 | 26.89 | 27.12 | 26.90 | 0.44% | 97,697 |
Dec 2, 2024 | 26.93 | 27.06 | 26.88 | 27.00 | 26.78 | -0.04% | 83,458 |
Nov 29, 2024 | 26.71 | 27.03 | 26.71 | 27.01 | 26.79 | 0.45% | 57,452 |
Nov 27, 2024 | 26.98 | 27.04 | 26.82 | 26.89 | 26.67 | -0.07% | 62,395 |
Nov 26, 2024 | 27.00 | 27.00 | 26.85 | 26.91 | 26.69 | -0.37% | 72,380 |
Nov 25, 2024 | 27.04 | 27.08 | 26.93 | 27.01 | 26.79 | 0.48% | 129,648 |
Nov 22, 2024 | 26.79 | 26.89 | 26.78 | 26.88 | 26.66 | 0.04% | 66,891 |
Nov 21, 2024 | 26.83 | 26.90 | 26.78 | 26.87 | 26.65 | -0.19% | 108,027 |
Nov 20, 2024 | 26.90 | 26.92 | 26.78 | 26.92 | 26.70 | 0.11% | 91,880 |
Nov 19, 2024 | 26.81 | 26.95 | 26.80 | 26.89 | 26.67 | 0.07% | 88,777 |
Nov 18, 2024 | 26.73 | 26.90 | 26.72 | 26.87 | 26.65 | 1.17% | 93,190 |
Nov 15, 2024 | 26.63 | 26.66 | 26.52 | 26.56 | 26.34 | -0.11% | 131,191 |
Nov 14, 2024 | 26.73 | 26.74 | 26.57 | 26.59 | 26.37 | -0.75% | 68,791 |
Nov 13, 2024 | 26.95 | 26.96 | 26.75 | 26.79 | 26.57 | -0.67% | 160,391 |
Nov 12, 2024 | 27.08 | 27.11 | 26.87 | 26.97 | 26.75 | -1.71% | 138,428 |
Nov 11, 2024 | 27.37 | 27.54 | 27.37 | 27.44 | 27.21 | -0.44% | 82,707 |
Nov 8, 2024 | 27.58 | 27.75 | 27.46 | 27.56 | 27.33 | -2.72% | 112,921 |
Nov 7, 2024 | 28.17 | 28.36 | 28.16 | 28.33 | 28.10 | 2.39% | 73,906 |
Nov 6, 2024 | 27.54 | 27.76 | 27.45 | 27.67 | 27.44 | -1.04% | 136,701 |
Nov 5, 2024 | 27.94 | 28.00 | 27.87 | 27.96 | 27.73 | 1.16% | 57,351 |
Nov 4, 2024 | 27.73 | 27.80 | 27.60 | 27.64 | 27.41 | 0.39% | 204,082 |
Nov 1, 2024 | 27.85 | 27.85 | 27.52 | 27.53 | 27.31 | 0.30% | 70,204 |
Oct 31, 2024 | 27.60 | 27.60 | 27.34 | 27.45 | 27.22 | -0.40% | 106,923 |
Oct 30, 2024 | 27.51 | 27.67 | 27.49 | 27.56 | 27.33 | -0.58% | 97,685 |
Oct 29, 2024 | 27.79 | 27.80 | 27.72 | 27.72 | 27.49 | -0.61% | 124,908 |
Oct 28, 2024 | 27.84 | 27.95 | 27.79 | 27.89 | 27.66 | 0.69% | 72,348 |
Oct 25, 2024 | 27.88 | 27.89 | 27.68 | 27.70 | 27.47 | -0.04% | 70,419 |
Oct 24, 2024 | 27.77 | 27.80 | 27.63 | 27.71 | 27.48 | -0.18% | 73,939 |
Oct 23, 2024 | 27.83 | 27.86 | 27.65 | 27.76 | 27.53 | -0.64% | 136,290 |
Oct 22, 2024 | 27.89 | 27.99 | 27.88 | 27.94 | 27.71 | -0.14% | 43,150 |
Oct 21, 2024 | 27.97 | 28.06 | 27.86 | 27.98 | 27.75 | -0.60% | 64,901 |
Oct 18, 2024 | 28.29 | 28.29 | 28.11 | 28.15 | 27.92 | 0.78% | 70,193 |
Oct 17, 2024 | 27.98 | 27.98 | 27.83 | 27.93 | 27.70 | -0.78% | 119,607 |
Oct 16, 2024 | 28.12 | 28.20 | 28.06 | 28.15 | 27.92 | 1.26% | 65,792 |
Oct 15, 2024 | 28.13 | 28.13 | 27.75 | 27.80 | 27.57 | -1.84% | 90,712 |
Oct 14, 2024 | 28.26 | 28.45 | 28.18 | 28.32 | 28.09 | -0.21% | 76,407 |
Oct 11, 2024 | 28.05 | 28.39 | 27.99 | 28.38 | 28.15 | 0.39% | 75,688 |
Oct 10, 2024 | 28.28 | 28.30 | 28.06 | 28.27 | 28.04 | 0.53% | 99,588 |
Oct 9, 2024 | 27.87 | 28.18 | 27.80 | 28.12 | 27.89 | -0.79% | 68,662 |
Oct 8, 2024 | 28.34 | 28.39 | 28.13 | 28.35 | 28.11 | -2.69% | 232,613 |
Oct 7, 2024 | 29.08 | 29.18 | 28.94 | 29.13 | 28.89 | 1.11% | 60,508 |
Oct 4, 2024 | 28.79 | 28.86 | 28.18 | 28.81 | 28.57 | 1.05% | 69,402 |
Oct 3, 2024 | 28.45 | 28.65 | 28.44 | 28.51 | 28.27 | -1.69% | 86,558 |
Oct 2, 2024 | 29.04 | 29.04 | 28.79 | 29.00 | 28.76 | 1.56% | 85,307 |
Oct 1, 2024 | 28.60 | 28.60 | 28.29 | 28.55 | 28.32 | 0.33% | 75,947 |
Sep 30, 2024 | 28.71 | 28.71 | 28.41 | 28.46 | 28.22 | -1.18% | 170,804 |
Sep 27, 2024 | 28.92 | 29.45 | 28.80 | 28.80 | 28.56 | -0.03% | 72,298 |
Sep 26, 2024 | 28.74 | 28.87 | 28.62 | 28.81 | 28.57 | 3.22% | 153,529 |
Sep 25, 2024 | 28.14 | 28.15 | 27.91 | 27.91 | 27.68 | -1.26% | 92,059 |
Sep 24, 2024 | 27.99 | 28.29 | 27.97 | 28.27 | 28.03 | 3.12% | 125,340 |
Sep 23, 2024 | 27.46 | 27.47 | 27.33 | 27.41 | 27.18 | 0.85% | 105,404 |
Sep 20, 2024 | 27.22 | 27.29 | 27.11 | 27.18 | 26.96 | -0.26% | 96,748 |
Sep 19, 2024 | 27.13 | 27.28 | 27.02 | 27.25 | 27.02 | 1.76% | 165,272 |
Sep 18, 2024 | 26.84 | 27.08 | 26.73 | 26.78 | 26.56 | -0.45% | 94,168 |
Sep 17, 2024 | 26.96 | 26.99 | 26.82 | 26.90 | 26.68 | -1.23% | 72,390 |
Sep 16, 2024 | 27.31 | 27.31 | 27.15 | 27.24 | 26.64 | 0.42% | 126,946 |
Sep 13, 2024 | 27.00 | 27.14 | 27.00 | 27.12 | 26.53 | 0.74% | 83,841 |
Sep 12, 2024 | 26.76 | 26.92 | 26.67 | 26.92 | 26.33 | 0.86% | 55,809 |
Sep 11, 2024 | 26.53 | 26.69 | 26.25 | 26.69 | 26.10 | 0.07% | 73,676 |
Sep 10, 2024 | 26.69 | 26.69 | 26.46 | 26.67 | 26.08 | -0.34% | 77,541 |
Sep 9, 2024 | 26.69 | 26.81 | 26.67 | 26.76 | 26.17 | 0.56% | 57,939 |
Sep 6, 2024 | 27.05 | 27.05 | 26.54 | 26.61 | 26.03 | -1.88% | 84,379 |
Sep 5, 2024 | 27.11 | 27.21 | 27.02 | 27.12 | 26.53 | 0.22% | 77,938 |
Sep 4, 2024 | 27.00 | 27.21 | 26.97 | 27.06 | 26.47 | -0.20% | 52,410 |
Sep 3, 2024 | 27.39 | 27.39 | 27.09 | 27.12 | 26.52 | -1.65% | 92,886 |
Aug 30, 2024 | 27.63 | 27.64 | 27.45 | 27.57 | 26.97 | 0.11% | 36,460 |
Aug 29, 2024 | 27.61 | 27.71 | 27.54 | 27.54 | 26.94 | -0.28% | 67,107 |
Aug 28, 2024 | 27.66 | 27.68 | 27.50 | 27.62 | 27.01 | -0.62% | 37,503 |
Aug 27, 2024 | 27.71 | 27.82 | 27.69 | 27.79 | 27.18 | 0.28% | 47,219 |
Aug 26, 2024 | 27.78 | 27.83 | 27.68 | 27.71 | 27.11 | -0.42% | 91,026 |
Aug 23, 2024 | 27.45 | 27.86 | 27.45 | 27.83 | 27.22 | 1.84% | 95,353 |
Aug 22, 2024 | 27.53 | 27.53 | 27.28 | 27.33 | 26.73 | -1.17% | 89,488 |
Aug 21, 2024 | 27.55 | 27.70 | 27.55 | 27.65 | 27.04 | 0.22% | 83,062 |
Aug 20, 2024 | 27.47 | 27.70 | 27.47 | 27.59 | 26.98 | -0.61% | 121,120 |
Aug 19, 2024 | 27.57 | 27.80 | 27.56 | 27.76 | 27.15 | 1.31% | 99,739 |
Aug 16, 2024 | 27.25 | 27.44 | 27.25 | 27.40 | 26.80 | 0.85% | 106,322 |
Aug 15, 2024 | 27.03 | 27.23 | 27.03 | 27.17 | 26.57 | 0.92% | 77,429 |
Aug 14, 2024 | 26.99 | 27.00 | 26.87 | 26.92 | 26.33 | -0.26% | 63,291 |
Aug 13, 2024 | 26.76 | 27.01 | 26.75 | 26.99 | 26.40 | 0.98% | 86,609 |
Aug 12, 2024 | 26.70 | 26.80 | 26.67 | 26.73 | 26.14 | 0.56% | 82,495 |
Aug 9, 2024 | 26.50 | 26.62 | 26.42 | 26.58 | 26.00 | 0.45% | 73,731 |
Aug 8, 2024 | 26.20 | 26.50 | 26.16 | 26.46 | 25.88 | 1.89% | 103,813 |
Aug 7, 2024 | 26.38 | 26.38 | 25.91 | 25.97 | 25.40 | 0.89% | 87,644 |
Aug 6, 2024 | 25.57 | 25.88 | 25.50 | 25.74 | 25.18 | 0.02% | 177,376 |
Aug 5, 2024 | 25.27 | 25.89 | 25.03 | 25.73 | 25.17 | -3.89% | 200,090 |
Aug 2, 2024 | 26.79 | 26.85 | 26.66 | 26.78 | 26.19 | -1.38% | 80,580 |
Aug 1, 2024 | 27.45 | 27.49 | 27.03 | 27.15 | 26.56 | -1.34% | 132,472 |