Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
29.58
-0.01 (-0.03%)
Jun 27, 2025, 4:00 PM - Market closed
DFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.50 | 29.62 | 29.44 | 29.58 | 29.58 | -0.03% | 630,142 |
| Jun 26, 2025 | 29.54 | 29.64 | 29.48 | 29.59 | 29.59 | 0.58% | 944,997 |
| Jun 25, 2025 | 29.37 | 29.42 | 29.31 | 29.42 | 29.42 | 0.41% | 593,675 |
| Jun 24, 2025 | 29.18 | 29.37 | 29.08 | 29.30 | 29.30 | 1.31% | 344,354 |
| Jun 23, 2025 | 28.67 | 28.94 | 28.60 | 28.92 | 28.68 | 0.91% | 454,800 |
| Jun 20, 2025 | 28.92 | 28.95 | 28.65 | 28.66 | 28.42 | -0.90% | 744,978 |
| Jun 18, 2025 | 28.92 | 29.05 | 28.87 | 28.92 | 28.68 | 0.03% | 478,675 |
| Jun 17, 2025 | 29.12 | 29.15 | 28.89 | 28.91 | 28.67 | -1.36% | 492,352 |
| Jun 16, 2025 | 29.34 | 29.46 | 29.25 | 29.31 | 29.07 | 1.14% | 422,056 |
| Jun 13, 2025 | 28.94 | 29.09 | 28.91 | 28.98 | 28.74 | -1.56% | 461,831 |
| Jun 12, 2025 | 29.37 | 29.45 | 29.30 | 29.44 | 29.19 | 0.14% | 468,493 |
| Jun 11, 2025 | 29.42 | 29.46 | 29.33 | 29.40 | 29.16 | 0.48% | 792,417 |
| Jun 10, 2025 | 29.21 | 29.28 | 29.11 | 29.26 | 29.02 | 0.69% | 448,255 |
| Jun 9, 2025 | 28.98 | 29.11 | 28.93 | 29.06 | 28.82 | 0.87% | 540,427 |
| Jun 6, 2025 | 28.77 | 28.85 | 28.71 | 28.81 | 28.57 | 0.31% | 517,393 |
| Jun 5, 2025 | 28.82 | 28.84 | 28.65 | 28.72 | 28.48 | 0.38% | 488,615 |
| Jun 4, 2025 | 28.55 | 28.64 | 28.52 | 28.61 | 28.37 | 1.24% | 897,988 |
| Jun 3, 2025 | 28.17 | 28.30 | 28.14 | 28.26 | 28.02 | 0.14% | 641,435 |
| Jun 2, 2025 | 28.10 | 28.22 | 28.02 | 28.22 | 27.99 | 0.75% | 486,686 |
| May 30, 2025 | 28.12 | 28.12 | 27.83 | 28.01 | 27.78 | -1.13% | 783,853 |
| May 29, 2025 | 28.38 | 28.41 | 28.20 | 28.33 | 28.09 | 0.71% | 718,598 |
| May 28, 2025 | 28.18 | 28.20 | 28.06 | 28.13 | 27.90 | -0.39% | 776,155 |
| May 27, 2025 | 28.14 | 28.26 | 28.04 | 28.24 | 28.00 | 0.07% | 633,281 |
| May 23, 2025 | 28.07 | 28.29 | 28.07 | 28.22 | 27.99 | 0.36% | 486,109 |
| May 22, 2025 | 28.11 | 28.29 | 28.05 | 28.12 | 27.89 | -0.28% | 667,518 |
| May 21, 2025 | 28.35 | 28.43 | 28.17 | 28.20 | 27.97 | -0.11% | 664,955 |
| May 20, 2025 | 28.17 | 28.23 | 28.13 | 28.23 | 27.99 | -0.11% | 491,658 |
| May 19, 2025 | 28.07 | 28.28 | 28.05 | 28.26 | 28.02 | 0.32% | 469,464 |
| May 16, 2025 | 28.15 | 28.19 | 28.07 | 28.17 | 27.94 | -0.14% | 461,618 |
| May 15, 2025 | 28.11 | 28.21 | 28.06 | 28.21 | 27.98 | 0.25% | 548,202 |
| May 14, 2025 | 28.19 | 28.24 | 28.12 | 28.14 | 27.91 | 0.64% | 829,707 |
| May 13, 2025 | 27.79 | 28.07 | 27.75 | 27.96 | 27.73 | 0.22% | 595,005 |
| May 12, 2025 | 27.96 | 27.96 | 27.77 | 27.90 | 27.67 | 2.16% | 654,646 |
| May 9, 2025 | 27.39 | 27.45 | 27.27 | 27.31 | 27.08 | 0.70% | 461,550 |
| May 8, 2025 | 27.24 | 27.25 | 27.09 | 27.12 | 26.89 | - | 609,203 |
| May 7, 2025 | 27.26 | 27.26 | 27.02 | 27.12 | 26.89 | -1.17% | 434,616 |
| May 6, 2025 | 27.29 | 27.53 | 27.29 | 27.44 | 27.21 | -0.51% | 546,605 |
| May 5, 2025 | 27.65 | 27.67 | 27.56 | 27.58 | 27.35 | 0.84% | 656,739 |
| May 2, 2025 | 27.43 | 27.43 | 27.25 | 27.35 | 27.12 | 2.97% | 523,734 |
| May 1, 2025 | 26.65 | 26.69 | 26.54 | 26.56 | 26.34 | -0.08% | 539,495 |
| Apr 30, 2025 | 26.55 | 26.66 | 26.41 | 26.58 | 26.36 | - | 835,437 |
| Apr 29, 2025 | 26.53 | 26.65 | 26.53 | 26.58 | 26.36 | 0.45% | 618,766 |
| Apr 28, 2025 | 26.49 | 26.51 | 26.35 | 26.46 | 26.24 | 0.19% | 576,728 |
| Apr 25, 2025 | 26.31 | 26.42 | 26.24 | 26.41 | 26.19 | -0.53% | 499,868 |
| Apr 24, 2025 | 26.17 | 26.55 | 26.17 | 26.55 | 26.33 | 1.57% | 443,987 |
| Apr 23, 2025 | 26.17 | 26.45 | 26.14 | 26.14 | 25.92 | 0.58% | 435,540 |
| Apr 22, 2025 | 25.87 | 26.11 | 25.84 | 25.99 | 25.77 | 1.56% | 613,800 |
| Apr 21, 2025 | 25.73 | 25.75 | 25.41 | 25.59 | 25.38 | 0.16% | 794,029 |
| Apr 17, 2025 | 25.73 | 25.75 | 25.55 | 25.55 | 25.34 | 0.79% | 751,794 |
| Apr 16, 2025 | 25.53 | 25.60 | 25.26 | 25.35 | 25.14 | -0.94% | 731,577 |