Dimensional Emerging Markets Core Equity 2 ETF (NY:DFEM)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	38.50	38.98	38.27	38.88	938,203	+0.78(+2.05%)
Apr 29, 2026	38.28	38.36	38.02	38.10	803,308	-0.12(-0.31%)
Apr 28, 2026	38.09	38.27	37.98	38.22	679,549	-0.27(-0.70%)
Apr 27, 2026	38.57	38.65	38.42	38.49	810,885	-0.12(-0.31%)
Apr 24, 2026	38.34	38.65	38.27	38.61	658,239	+0.73(+1.93%)
Apr 23, 2026	38.08	38.29	37.50	37.88	664,033	-0.70(-1.81%)
Apr 22, 2026	38.29	38.58	38.25	38.58	525,078	+0.77(+2.04%)
Apr 21, 2026	38.39	38.44	37.74	37.81	631,495	-0.54(-1.41%)
Apr 20, 2026	38.29	38.39	38.14	38.35	731,453	-0.26(-0.67%)
Apr 17, 2026	38.53	38.92	38.45	38.61	934,650	+0.77(+2.03%)
Apr 16, 2026	37.84	37.98	37.60	37.84	571,976	+0.20(+0.53%)
Apr 15, 2026	37.58	37.70	37.44	37.64	663,553	-0.09(-0.24%)
Apr 14, 2026	37.42	37.73	37.39	37.73	600,080	+0.58(+1.56%)
Apr 13, 2026	36.57	37.19	36.55	37.15	651,741	+0.36(+0.98%)
Apr 10, 2026	36.89	36.95	36.67	36.79	1,012,847	+0.16(+0.44%)
Apr 09, 2026	36.32	36.73	36.14	36.63	493,317	-0.01(-0.03%)
Apr 08, 2026	36.79	36.79	36.30	36.64	686,611	+1.80(+5.17%)
Apr 07, 2026	34.72	34.84	34.26	34.84	972,507	+0.08(+0.23%)
Apr 06, 2026	34.69	34.91	34.55	34.76	623,388	+0.23(+0.67%)
Apr 02, 2026	33.97	34.70	33.86	34.53	740,662	-0.27(-0.78%)
Apr 01, 2026	34.73	35.10	34.66	34.80	834,354	+0.25(+0.72%)
Mar 31, 2026	33.52	34.56	33.47	34.55	1,531,834	+1.13(+3.38%)
Mar 30, 2026	33.86	33.91	33.26	33.42	1,057,424	-0.28(-0.83%)
Mar 27, 2026	33.83	34.01	33.60	33.70	758,780	-0.05(-0.15%)
Mar 26, 2026	34.32	34.45	33.75	33.75	726,517	-1.13(-3.24%)
Mar 25, 2026	34.94	35.13	34.73	34.88	1,653,409	+0.53(+1.54%)
Mar 24, 2026	34.08	34.56	34.08	34.35	873,493	-0.58(-1.67%)
Mar 23, 2026	34.66	35.20	34.48	34.93	704,843	+0.99(+2.91%)
Mar 20, 2026	34.79	34.79	33.86	33.95	1,351,341	-1.19(-3.38%)
Mar 19, 2026	34.44	35.28	34.33	35.13	920,995	+0.20(+0.57%)
Mar 18, 2026	35.38	35.52	34.93	34.93	907,975	-0.66(-1.85%)
Mar 17, 2026	35.70	35.77	35.49	35.59	1,450,661	+0.19(+0.54%)
Mar 16, 2026	35.19	35.53	35.16	35.40	787,755	+0.90(+2.60%)
Mar 13, 2026	34.99	35.22	34.43	34.50	1,049,090	-0.08(-0.23%)
Mar 12, 2026	35.23	35.23	34.56	34.58	756,031	-0.96(-2.70%)
Mar 11, 2026	35.50	35.75	35.34	35.54	1,133,215	+0.09(+0.25%)
Mar 10, 2026	35.46	36.11	35.28	35.45	911,045	+0.04(+0.11%)
Mar 09, 2026	34.35	35.52	34.13	35.41	1,101,335	+0.64(+1.84%)
Mar 06, 2026	34.55	35.00	34.42	34.77	990,548	-0.15(-0.43%)
Mar 05, 2026	35.15	35.41	34.51	34.92	905,548	-0.77(-2.15%)
Mar 04, 2026	35.33	35.92	35.20	35.69	968,339	+0.28(+0.79%)
Mar 03, 2026	35.14	35.64	34.41	35.41	1,169,964	-1.75(-4.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.