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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	28.51	28.57	28.38	28.57	657,621	+0.27(+0.95%)
Oct 03, 2024	28.27	28.41	28.15	28.30	640,454	-0.41(-1.43%)
Oct 02, 2024	28.70	28.71	28.47	28.71	702,659	+0.41(+1.45%)
Oct 01, 2024	28.31	28.33	28.02	28.30	647,810	+0.15(+0.53%)
Sep 30, 2024	28.40	28.40	28.07	28.15	1,041,527	-0.28(-0.98%)
Sep 27, 2024	28.29	28.59	28.29	28.43	883,361	-0.03(-0.11%)
Sep 26, 2024	28.45	28.54	28.27	28.46	864,896	+0.83(+3.00%)
Sep 25, 2024	27.80	27.80	27.61	27.63	630,072	-0.30(-1.07%)
Sep 24, 2024	27.68	27.98	27.63	27.93	1,043,852	+0.78(+2.87%)
Sep 23, 2024	25.73	28.10	25.73	27.15	984,946	+0.19(+0.70%)
Sep 20, 2024	27.00	27.01	26.86	26.96	492,884	-0.05(-0.19%)
Sep 19, 2024	26.91	27.05	26.80	27.01	919,884	+0.50(+1.89%)
Sep 18, 2024	26.63	26.83	26.48	26.51	685,326	-0.10(-0.38%)
Sep 17, 2024	26.66	26.70	26.55	26.61	861,524	+0.01(+0.02%)
Sep 16, 2024	26.46	26.62	26.46	26.60	349,528	+0.12(+0.45%)
Sep 13, 2024	26.49	26.55	26.47	26.49	376,734	+0.15(+0.56%)
Sep 12, 2024	26.17	26.35	26.12	26.34	783,160	+0.18(+0.68%)
Sep 11, 2024	25.94	26.17	25.73	26.16	634,584	+0.13(+0.49%)
Sep 10, 2024	26.08	26.08	25.86	26.03	574,894	-0.09(-0.34%)
Sep 09, 2024	26.04	26.18	26.03	26.12	389,593	+0.21(+0.80%)
Sep 06, 2024	26.37	26.38	25.89	25.91	1,180,791	-0.48(-1.80%)
Sep 05, 2024	26.23	26.49	26.23	26.39	459,227	+0.04(+0.15%)
Sep 04, 2024	26.23	26.49	26.23	26.35	409,524	-0.02(-0.08%)
Sep 03, 2024	26.64	26.65	26.32	26.37	468,200	-0.47(-1.73%)
Aug 30, 2024	26.85	26.89	26.72	26.83	366,620	+0.08(+0.30%)
Aug 29, 2024	26.78	26.88	26.74	26.75	504,999	+0.02(+0.07%)
Aug 28, 2024	26.81	26.83	26.64	26.73	573,065	-0.18(-0.66%)
Aug 27, 2024	26.69	26.94	26.69	26.91	418,483	+0.08(+0.30%)
Aug 26, 2024	26.94	26.94	26.79	26.83	561,824	-0.16(-0.59%)
Aug 23, 2024	26.74	27.03	26.74	26.99	424,040	+0.43(+1.60%)
Aug 22, 2024	26.66	26.79	26.53	26.56	415,180	-0.35(-1.29%)
Aug 21, 2024	26.91	26.94	26.81	26.91	312,823	+0.13(+0.48%)
Aug 20, 2024	26.91	26.91	26.73	26.78	386,787	-0.17(-0.62%)
Aug 19, 2024	26.79	26.98	26.79	26.95	389,838	+0.29(+1.08%)
Aug 16, 2024	26.54	26.69	26.51	26.66	417,235	+0.26(+0.98%)
Aug 15, 2024	26.12	26.47	26.12	26.41	457,171	+0.25(+0.95%)
Aug 14, 2024	26.25	26.25	26.07	26.16	446,594	-0.13(-0.49%)
Aug 13, 2024	26.11	26.30	26.04	26.29	488,785	+0.27(+1.03%)
Aug 12, 2024	26.01	26.11	25.97	26.02	552,860	+0.09(+0.34%)
Aug 09, 2024	25.81	25.97	25.79	25.93	389,361	+0.13(+0.50%)
Aug 08, 2024	25.56	25.83	25.54	25.80	1,097,018	+0.50(+1.96%)
Aug 07, 2024	25.69	25.69	25.27	25.31	864,085	+0.32(+1.27%)
Aug 06, 2024	24.83	25.16	24.78	24.99	1,079,574	+0.02(+0.08%)
Aug 05, 2024	24.27	25.08	24.25	24.97	886,387	-0.89(-3.45%)
Aug 02, 2024	25.91	25.91	25.72	25.86	992,882	-0.36(-1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.