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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	26.68	26.89	26.68	26.87	423,960	+0.21(+0.79%)
Jun 17, 2024	26.57	26.68	26.49	26.66	399,901	+0.16(+0.60%)
Jun 14, 2024	26.38	26.50	26.37	26.50	452,382	+0.07(+0.26%)
Jun 13, 2024	26.58	26.58	26.35	26.43	359,397	-0.04(-0.15%)
Jun 12, 2024	26.51	26.64	26.46	26.47	1,068,073	+0.20(+0.76%)
Jun 11, 2024	26.28	26.28	26.15	26.27	506,233	-0.08(-0.30%)
Jun 10, 2024	25.95	26.38	25.95	26.35	540,954	+0.17(+0.64%)
Jun 07, 2024	26.28	26.37	26.16	26.18	647,752	-0.21(-0.79%)
Jun 06, 2024	26.40	26.40	26.32	26.39	749,822	+0.09(+0.34%)
Jun 05, 2024	26.17	26.31	26.11	26.30	461,907	+0.35(+1.34%)
Jun 04, 2024	25.95	25.97	25.82	25.96	565,731	-0.41(-1.54%)
Jun 03, 2024	26.41	26.43	26.24	26.36	703,264	+0.27(+1.03%)
May 31, 2024	26.10	26.12	25.90	26.09	582,014	-0.18(-0.68%)
May 30, 2024	26.17	26.32	26.17	26.27	549,846	-0.05(-0.19%)
May 29, 2024	26.36	26.36	26.27	26.32	601,330	-0.32(-1.19%)
May 28, 2024	26.74	26.76	26.57	26.64	367,037	+0.01(+0.04%)
May 24, 2024	26.58	26.69	26.54	26.63	511,803	+0.11(+0.41%)
May 23, 2024	26.82	26.82	26.49	26.52	503,865	-0.21(-0.78%)
May 22, 2024	26.84	26.84	26.68	26.73	1,529,311	-0.10(-0.37%)
May 21, 2024	26.85	26.85	26.75	26.83	430,008	-0.14(-0.52%)
May 20, 2024	26.93	27.00	26.92	26.97	339,863	-0.04(-0.15%)
May 17, 2024	26.86	27.04	26.86	27.01	509,391	+0.19(+0.70%)
May 16, 2024	26.81	26.89	26.75	26.82	461,457	+0.05(+0.19%)
May 15, 2024	26.70	26.77	26.56	26.77	430,909	+0.27(+1.01%)
May 14, 2024	26.35	26.50	26.35	26.50	498,481	+0.16(+0.60%)
May 13, 2024	26.48	26.48	26.32	26.34	669,387	+0.13(+0.49%)
May 10, 2024	26.33	26.33	26.18	26.21	584,654	+0.05(+0.19%)
May 09, 2024	26.09	26.17	26.02	26.16	432,372	+0.05(+0.19%)
May 08, 2024	25.98	26.12	25.97	26.11	402,355	+0.01(+0.04%)
May 07, 2024	26.13	26.16	26.07	26.10	448,576	-0.16(-0.60%)
May 06, 2024	26.20	26.28	26.20	26.26	359,571	-0.01(-0.04%)
May 03, 2024	26.24	26.27	26.11	26.27	679,321	+0.18(+0.69%)
May 02, 2024	25.87	26.15	25.78	26.09	548,321	+0.55(+2.14%)
May 01, 2024	25.50	25.79	25.50	25.55	705,454	+0.02(+0.08%)
Apr 30, 2024	25.66	25.68	25.51	25.53	571,344	-0.28(-1.08%)
Apr 29, 2024	25.73	25.82	25.68	25.81	440,338	+0.27(+1.05%)
Apr 26, 2024	25.52	25.56	25.48	25.54	724,553	+0.23(+0.90%)
Apr 25, 2024	25.02	25.33	25.02	25.31	819,271	+0.12(+0.47%)
Apr 24, 2024	25.21	25.23	25.10	25.19	910,758	+0.07(+0.28%)
Apr 23, 2024	24.90	25.14	24.90	25.12	700,118	+0.18(+0.72%)
Apr 22, 2024	24.78	24.96	24.72	24.94	507,577	+0.20(+0.80%)
Apr 19, 2024	24.71	24.80	24.68	24.74	673,022	-0.10(-0.40%)
Apr 18, 2024	24.89	24.95	24.78	24.84	818,131	+0.13(+0.52%)
Apr 17, 2024	24.82	24.84	24.65	24.71	398,028	+0.05(+0.20%)
Apr 16, 2024	24.65	24.76	24.59	24.66	501,956	-0.32(-1.27%)
Apr 15, 2024	25.27	25.27	24.94	24.98	703,583	-0.17(-0.67%)
Apr 12, 2024	25.39	25.39	25.12	25.15	768,432	-0.50(-1.94%)
Apr 11, 2024	25.68	25.68	25.50	25.65	413,810	+0.14(+0.54%)
Apr 10, 2024	25.53	25.56	25.43	25.51	658,644	-0.32(-1.23%)
Apr 09, 2024	25.78	25.85	25.71	25.83	836,770	+0.19(+0.74%)
Apr 08, 2024	25.64	25.69	25.59	25.64	683,120	+0.15(+0.58%)
Apr 05, 2024	25.46	25.55	25.38	25.49	1,046,731	+0.01(+0.04%)
Apr 04, 2024	25.81	25.81	25.46	25.48	641,940	-0.07(-0.27%)
Apr 03, 2024	25.44	25.60	25.40	25.55	598,787	+0.06(+0.23%)
Apr 02, 2024	25.54	25.56	25.46	25.49	956,879	+0.09(+0.35%)

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.