Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
27.90
+0.59 (2.16%)
May 12, 2025, 4:00 PM - Market closed
DFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.96 | 27.96 | 27.77 | 27.90 | 27.90 | 2.16% | 654,646 |
| May 9, 2025 | 27.39 | 27.45 | 27.27 | 27.31 | 27.31 | 0.70% | 461,550 |
| May 8, 2025 | 27.24 | 27.25 | 27.09 | 27.12 | 27.12 | - | 609,203 |
| May 7, 2025 | 27.26 | 27.26 | 27.02 | 27.12 | 27.12 | -1.17% | 434,616 |
| May 6, 2025 | 27.29 | 27.53 | 27.29 | 27.44 | 27.44 | -0.51% | 546,605 |
| May 5, 2025 | 27.65 | 27.67 | 27.56 | 27.58 | 27.58 | 0.84% | 656,739 |
| May 2, 2025 | 27.43 | 27.43 | 27.25 | 27.35 | 27.35 | 2.97% | 523,734 |
| May 1, 2025 | 26.65 | 26.69 | 26.54 | 26.56 | 26.56 | -0.08% | 539,495 |
| Apr 30, 2025 | 26.55 | 26.66 | 26.41 | 26.58 | 26.58 | - | 835,437 |
| Apr 29, 2025 | 26.53 | 26.65 | 26.53 | 26.58 | 26.58 | 0.45% | 618,766 |
| Apr 28, 2025 | 26.49 | 26.51 | 26.35 | 26.46 | 26.46 | 0.19% | 576,728 |
| Apr 25, 2025 | 26.31 | 26.42 | 26.24 | 26.41 | 26.41 | -0.53% | 499,868 |
| Apr 24, 2025 | 26.17 | 26.55 | 26.17 | 26.55 | 26.55 | 1.57% | 443,987 |
| Apr 23, 2025 | 26.17 | 26.45 | 26.14 | 26.14 | 26.14 | 0.58% | 435,540 |
| Apr 22, 2025 | 25.87 | 26.11 | 25.84 | 25.99 | 25.99 | 1.56% | 613,800 |
| Apr 21, 2025 | 25.73 | 25.75 | 25.41 | 25.59 | 25.59 | 0.16% | 794,029 |
| Apr 17, 2025 | 25.73 | 25.75 | 25.55 | 25.55 | 25.55 | 0.79% | 751,794 |
| Apr 16, 2025 | 25.53 | 25.60 | 25.26 | 25.35 | 25.35 | -0.94% | 731,577 |
| Apr 15, 2025 | 25.72 | 25.76 | 25.59 | 25.59 | 25.59 | -0.12% | 795,745 |
| Apr 14, 2025 | 25.63 | 25.72 | 25.43 | 25.62 | 25.62 | 1.26% | 691,485 |
| Apr 11, 2025 | 24.93 | 25.36 | 24.90 | 25.30 | 25.30 | 2.68% | 1,322,527 |
| Apr 10, 2025 | 24.84 | 24.85 | 24.24 | 24.64 | 24.64 | -1.40% | 1,717,810 |
| Apr 9, 2025 | 23.51 | 25.21 | 23.32 | 24.99 | 24.99 | 6.79% | 1,677,525 |
| Apr 8, 2025 | 24.35 | 24.38 | 23.08 | 23.40 | 23.40 | -1.72% | 4,804,209 |
| Apr 7, 2025 | 23.68 | 24.53 | 23.54 | 23.81 | 23.81 | -4.07% | 4,270,784 |
| Apr 4, 2025 | 25.33 | 25.33 | 24.60 | 24.82 | 24.82 | -5.27% | 2,206,689 |
| Apr 3, 2025 | 26.24 | 26.35 | 26.18 | 26.20 | 26.20 | -1.80% | 853,019 |
| Apr 2, 2025 | 26.29 | 26.79 | 26.29 | 26.68 | 26.68 | 0.15% | 666,454 |
| Apr 1, 2025 | 26.47 | 26.68 | 26.44 | 26.64 | 26.64 | 0.68% | 566,051 |
| Mar 31, 2025 | 26.23 | 26.51 | 26.19 | 26.46 | 26.46 | -0.49% | 646,822 |
| Mar 28, 2025 | 26.78 | 26.81 | 26.53 | 26.59 | 26.59 | -1.74% | 523,000 |
| Mar 27, 2025 | 27.01 | 27.12 | 26.88 | 27.06 | 27.06 | 0.45% | 821,045 |
| Mar 26, 2025 | 26.95 | 27.09 | 26.89 | 26.94 | 26.94 | -0.48% | 596,267 |
| Mar 25, 2025 | 27.07 | 27.15 | 27.04 | 27.07 | 27.07 | -0.37% | 468,124 |
| Mar 24, 2025 | 27.08 | 27.25 | 27.08 | 27.17 | 27.11 | 0.22% | 535,173 |
| Mar 21, 2025 | 27.06 | 27.14 | 27.02 | 27.11 | 27.05 | -0.26% | 762,498 |
| Mar 20, 2025 | 27.11 | 27.23 | 27.11 | 27.18 | 27.12 | -0.80% | 1,055,559 |
| Mar 19, 2025 | 27.44 | 27.50 | 27.29 | 27.40 | 27.34 | 0.15% | 862,856 |
| Mar 18, 2025 | 27.44 | 27.44 | 27.27 | 27.36 | 27.30 | -0.36% | 997,532 |
| Mar 17, 2025 | 26.97 | 27.50 | 26.97 | 27.46 | 27.40 | 1.33% | 607,644 |
| Mar 14, 2025 | 26.96 | 27.11 | 26.93 | 27.10 | 27.04 | 1.73% | 663,274 |
| Mar 13, 2025 | 26.52 | 26.70 | 26.45 | 26.64 | 26.58 | -0.37% | 642,672 |
| Mar 12, 2025 | 26.63 | 26.81 | 26.58 | 26.74 | 26.68 | 0.49% | 726,870 |
| Mar 11, 2025 | 28.01 | 28.01 | 26.46 | 26.61 | 26.55 | 0.60% | 736,944 |
| Mar 10, 2025 | 26.50 | 26.69 | 26.30 | 26.45 | 26.39 | -2.00% | 470,117 |
| Mar 7, 2025 | 27.04 | 27.05 | 26.78 | 26.99 | 26.93 | 0.48% | 528,433 |
| Mar 6, 2025 | 26.99 | 27.09 | 26.85 | 26.86 | 26.80 | -0.59% | 557,365 |
| Mar 5, 2025 | 26.73 | 27.06 | 26.69 | 27.02 | 26.96 | 2.78% | 766,531 |
| Mar 4, 2025 | 26.19 | 26.50 | 26.04 | 26.29 | 26.23 | 0.88% | 1,101,366 |
| Mar 3, 2025 | 26.42 | 26.47 | 25.98 | 26.06 | 26.00 | -0.76% | 713,980 |