Dark

DFEM
Dimensional Emerging Markets Core Equity 2 ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:41:11 PM EDT

38.99USD-0.307%(-0.12)513,754

39.00Bid 39.01Ask 0.01Spread

Pre-market

0.00USD-100.000%(-39.18)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

39.18USD+0.013%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	38.7000	39.220000	38.70000	38.9900	-0.307%	513,754	0.000%
2026-08-05	39.2600	39.380000	39.06000	39.1100	-0.179%	1,006,789	-0.307%
2026-08-04	38.7300	39.270000	38.73000	39.1800	+2.808%	1,032,413	-0.485%
2026-08-03	37.7600	38.180000	37.57000	38.1100	+1.088%	1,096,330	+2.309%
2026-07-31	38.1500	38.190000	37.39000	37.7000	+0.426%	1,350,881	+3.422%
2026-07-30	36.9500	37.580300	36.89000	37.5400	+3.473%	1,732,658	+3.863%
2026-07-29	36.6600	37.179900	36.13000	36.2800	-2.210%	1,278,861	+7.470%
2026-07-28	37.0000	37.345000	36.78000	37.1000	-1.982%	910,602	+5.094%
2026-07-27	38.1700	38.210000	37.50000	37.8500	+0.291%	1,384,352	+3.012%
2026-07-24	38.0700	38.170000	37.70000	37.7400	-1.693%	769,782	+3.312%
2026-07-23	38.3300	38.580000	38.06500	38.3900	-0.518%	778,331	+1.563%
2026-07-22	38.4300	38.750000	38.43000	38.5900	-0.207%	1,033,313	+1.037%
2026-07-21	38.5500	38.750000	38.37500	38.6700	+2.491%	1,106,532	+0.828%
2026-07-20	37.9000	38.050000	37.67000	37.7300	-0.106%	1,062,366	+3.340%
2026-07-17	37.2200	38.075000	37.12500	37.7700	-1.666%	1,370,496	+3.230%
2026-07-16	38.5700	38.645000	38.26000	38.4100	-1.714%	1,132,395	+1.510%
2026-07-15	39.3100	39.330000	38.61000	39.0800	-0.179%	1,082,086	-0.230%
2026-07-14	39.0300	39.230000	38.87500	39.1500	+1.294%	786,635	-0.409%
2026-07-13	39.0100	39.070000	38.60500	38.6500	-3.206%	864,250	+0.880%
2026-07-10	39.7400	39.991700	39.52000	39.9300	+0.503%	1,089,776	-2.354%
2026-07-09	39.6700	39.860000	39.53000	39.7300	+0.838%	656,090	-1.863%
2026-07-08	38.8900	39.430000	38.73000	39.4000	+0.562%	908,192	-1.041%
2026-07-07	39.4200	39.520000	38.96500	39.1800	-2.876%	846,532	-0.485%
2026-07-06	40.1100	40.420000	40.08000	40.3400	+2.438%	669,073	-3.347%
2026-07-02	39.8200	40.220000	38.94010	39.3800	-0.806%	856,302	-0.990%
2026-07-01	39.9400	40.170000	39.67500	39.7000	-2.313%	1,102,731	-1.788%
2026-06-30	40.2600	40.700000	40.19000	40.6400	+1.423%	986,579	-4.060%
2026-06-29	39.7700	40.095000	39.27000	40.0700	+0.628%	1,544,762	-2.695%
2026-06-26	39.4000	40.150000	39.38000	39.8200	-1.019%	877,366	-2.084%
2026-06-25	40.7400	40.790000	39.81000	40.2300	+0.600%	899,359	-3.082%
2026-06-24	40.0800	40.155000	39.63500	39.9900	+0.200%	1,249,544	-2.501%
2026-06-23	39.9600	40.500000	39.88000	39.9100	-5.739%	1,145,780	-2.305%
2026-06-22	42.3400	42.570000	42.24000	42.3400	+0.546%	904,370	-7.912%
2026-06-18	41.8600	42.190000	41.81000	42.1100	+2.808%	704,668	-7.409%
2026-06-17	41.6400	41.800100	40.90500	40.9600	-0.389%	1,064,036	-4.810%
2026-06-16	41.4800	41.720000	41.06140	41.1200	-1.674%	815,058	-5.180%
2026-06-15	41.6900	41.880000	41.61500	41.8200	+3.030%	1,258,805	-6.767%
2026-06-12	40.4100	40.765000	40.19000	40.5900	+0.371%	1,760,001	-3.942%
2026-06-11	39.1600	40.505000	39.14000	40.4400	+4.254%	1,488,795	-3.586%
2026-06-10	39.1200	39.678300	38.74500	38.7900	-1.448%	870,660	+0.516%
2026-06-09	40.1600	40.270000	38.40500	39.3600	0.000%	1,842,354	-0.940%
2026-06-08	39.4800	39.630000	39.24500	39.3600	+1.758%	985,472	-0.940%
2026-06-05	39.9900	40.020000	38.58000	38.6800	-6.139%	1,109,838	+0.801%
2026-06-04	40.8700	41.300000	40.64500	41.2100	-0.675%	764,188	-5.387%
2026-06-03	41.7300	41.730000	41.34990	41.4900	-1.285%	818,074	-6.026%
2026-06-02	41.7300	42.080100	41.64500	42.0300	+0.406%	1,168,402	-7.233%
2026-06-01	41.4600	42.040000	41.32000	41.8600	+1.874%	887,326	-6.856%
2026-05-29	41.2900	41.350000	41.01000	41.0900	-0.073%	573,896	-5.111%
2026-05-28	40.5500	41.230000	40.43000	41.1200	+0.464%	1,292,463	-5.180%
2026-05-27	41.1200	41.220000	40.69000	40.9300	-0.679%	790,598	-4.740%
2026-05-26	40.8000	41.256553	40.80000	41.2100	+3.699%	1,271,005	-5.387%
2026-05-22	39.8900	40.040000	39.72000	39.7400	+0.303%	692,298	-1.887%
2026-05-21	39.2200	39.780000	39.10500	39.6200	+0.737%	861,862	-1.590%
2026-05-20	38.8000	39.350000	38.71000	39.3300	+1.654%	664,844	-0.864%
2026-05-19	38.3400	39.015000	38.26000	38.6900	-1.124%	897,446	+0.775%
2026-05-18	39.4700	39.490000	38.76500	39.1300	-0.128%	981,407	-0.358%
2026-05-15	39.3200	39.410000	39.00000	39.1800	-3.235%	885,277	-0.485%
2026-05-14	40.2400	40.570000	40.23500	40.4900	+0.198%	569,968	-3.705%
2026-05-13	40.0100	40.495000	39.88000	40.4100	+1.840%	625,874	-3.514%
2026-05-12	39.8700	40.040000	39.21000	39.6800	-2.817%	1,018,354	-1.739%
2026-05-11	40.7800	40.950000	40.64000	40.8300	-0.024%	1,127,257	-4.506%
2026-05-08	40.5000	40.860000	40.49500	40.8400	+1.795%	826,534	-4.530%
2026-05-07	40.7200	40.720000	40.05000	40.1200	-1.036%	996,111	-2.817%
2026-05-06	40.2100	40.597300	40.06000	40.5400	+2.270%	725,028	-3.823%
2026-05-05	39.3100	39.750000	39.31000	39.6400	+2.086%	651,583	-1.640%
2026-05-04	38.9600	39.245000	38.66000	38.8300	-0.282%	967,971	+0.412%
2026-05-01	38.8400	39.285000	38.80000	38.9400	+0.154%	1,118,766	+0.128%
2026-04-30	38.5000	38.985000	38.27000	38.8800	+2.047%	938,291	+0.283%
2026-04-29	38.2800	38.360000	38.02000	38.1000	-0.314%	803,308	+2.336%
2026-04-28	38.0900	38.265000	37.98000	38.2200	-0.701%	679,549	+2.015%
2026-04-27	38.5700	38.645000	38.42500	38.4900	-0.311%	810,885	+1.299%
2026-04-24	38.3400	38.645000	38.27000	38.6100	+1.927%	658,239	+0.984%
2026-04-23	38.0800	38.290000	37.50000	37.8800	-1.814%	664,836	+2.930%
2026-04-22	38.2900	38.580000	38.25320	38.5800	+2.036%	525,078	+1.063%
2026-04-21	38.3900	38.437618	37.74500	37.8100	-1.408%	630,184	+3.121%
2026-04-20	38.2900	38.390000	38.14000	38.3500	-0.673%	731,452	+1.669%
2026-04-17	38.5300	38.925000	38.45020	38.6100	+2.035%	934,649	+0.984%
2026-04-16	37.8400	37.975000	37.59990	37.8400	+0.531%	571,976	+3.039%
2026-04-15	37.5800	37.695000	37.44000	37.6400	-0.239%	663,552	+3.587%
2026-04-14	37.4200	37.735000	37.39000	37.7300	+1.561%	600,080	+3.340%
2026-04-13	36.5700	37.190000	36.55000	37.1500	+0.979%	651,641	+4.953%
2026-04-10	36.8900	36.950000	36.67000	36.7900	+0.437%	1,012,847	+5.980%
2026-04-09	36.3200	36.725000	36.14000	36.6300	-0.027%	493,483	+6.443%
2026-04-08	36.7900	36.790000	36.30200	36.6400	+5.166%	686,611	+6.414%
2026-04-07	34.7200	34.845000	34.25500	34.8400	+0.230%	972,507	+11.912%
2026-04-06	34.6900	34.915000	34.55000	34.7600	+0.666%	623,388	+12.169%
2026-04-02	33.9700	34.700000	33.86000	34.5300	-0.776%	740,662	+12.916%
2026-04-01	34.7300	35.105000	34.66500	34.8000	+0.724%	834,354	+12.040%
2026-03-31	33.5200	34.560000	33.46990	34.5500	+3.381%	1,531,834	+12.851%
2026-03-30	33.8600	33.910000	33.26000	33.4200	-0.831%	1,057,424	+16.667%
2026-03-27	33.8300	34.010000	33.60500	33.7000	-0.148%	758,780	+15.697%
2026-03-26	34.3200	34.450000	33.75000	33.7500	-3.240%	726,517	+15.526%
2026-03-25	34.9400	35.130000	34.73000	34.8800	+1.543%	1,653,409	+11.783%
2026-03-24	34.0800	34.560000	34.08000	34.3500	-1.801%	873,493	+13.508%
2026-03-23	34.7100	35.250000	34.52370	34.9800	+2.913%	703,917	+11.464%
2026-03-20	34.8400	34.840000	33.90000	33.9900	-3.383%	1,349,264	+14.710%
2026-03-19	34.4900	35.330000	34.37500	35.1800	+0.572%	919,784	+10.830%
2026-03-18	35.4300	35.570000	34.98000	34.9800	-1.852%	906,781	+11.464%
2026-03-17	35.7500	35.820000	35.54000	35.6400	+0.536%	1,448,754	+9.400%
2026-03-16	35.2400	35.575000	35.21000	35.4500	+2.605%	786,720	+9.986%
2026-03-13	35.0400	35.270000	34.48000	34.5500	-0.231%	1,047,711	+12.851%
2026-03-12	35.2800	35.280000	34.60500	34.6300	-2.697%	755,037	+12.590%
2026-03-11	35.5500	35.800000	35.38500	35.5900	+0.254%	1,131,725	+9.553%
2026-03-10	35.5100	36.160000	35.32500	35.5000	+0.113%	909,847	+9.831%
2026-03-09	34.4000	35.565000	34.17000	35.4600	+1.838%	1,099,885	+9.955%
2026-03-06	34.6000	35.050000	34.46500	34.8200	-0.429%	989,246	+11.976%
2026-03-05	35.2000	35.460000	34.56000	34.9700	-2.154%	904,358	+11.496%
2026-03-04	35.3800	35.970100	35.25000	35.7400	+0.790%	967,060	+9.093%
2026-03-03	35.1900	35.685000	34.46000	35.4600	-4.703%	1,168,426	+9.955%
2026-03-02	36.8000	37.375000	36.77500	37.2100	-1.430%	1,154,274	+4.784%
2026-02-27	37.5100	37.790000	37.48500	37.7500	-0.053%	549,209	+3.285%
2026-02-26	38.0700	38.080000	37.44000	37.7700	-0.814%	824,628	+3.230%
2026-02-25	38.0900	38.140000	37.89500	38.0800	+0.981%	551,913	+2.390%
2026-02-24	37.4700	37.845000	37.45000	37.7100	+1.425%	838,065	+3.394%
2026-02-23	37.2000	37.500000	37.11000	37.1800	-0.959%	702,253	+4.868%
2026-02-20	36.7800	37.560000	36.76030	37.5400	+1.983%	2,553,438	+3.863%
2026-02-19	36.6800	36.810000	36.52000	36.8100	-0.054%	664,669	+5.922%
2026-02-18	36.8400	37.105000	36.75180	36.8300	+0.245%	2,083,994	+5.865%
2026-02-17	36.6300	36.849000	36.33000	36.7400	-0.271%	951,811	+6.124%
2026-02-13	36.5700	36.875000	36.32220	36.8400	+0.436%	794,219	+5.836%
2026-02-12	37.2200	37.266500	36.60500	36.6800	-1.159%	718,988	+6.298%
2026-02-11	36.8700	37.129900	36.66000	37.1100	+1.477%	676,471	+5.066%
2026-02-10	36.6300	36.656500	36.48010	36.5700	+0.164%	759,538	+6.617%
2026-02-09	36.1700	36.585000	36.17000	36.5100	+0.856%	585,899	+6.793%
2026-02-06	35.7500	36.205000	35.75000	36.2000	+2.202%	790,548	+7.707%
2026-02-05	35.2700	35.715000	35.27000	35.4200	-0.589%	972,613	+10.079%
2026-02-04	36.1600	36.200000	35.51500	35.6300	-0.807%	748,540	+9.430%
2026-02-03	36.0300	36.090000	35.59000	35.9200	+0.616%	727,514	+8.547%
2026-02-02	35.2500	35.760000	35.25000	35.7000	+0.365%	581,957	+9.216%
2026-01-30	35.9100	36.070000	35.42500	35.5700	-1.930%	806,476	+9.615%
2026-01-29	36.4700	36.515000	35.77500	36.2700	-0.412%	854,636	+7.499%
2026-01-28	36.4500	36.470000	36.20500	36.4200	+0.580%	1,266,936	+7.057%
2026-01-27	35.9800	36.215000	35.94000	36.2100	+1.628%	607,859	+7.677%
2026-01-26	35.4900	35.720000	35.49000	35.6300	+0.310%	584,329	+9.430%
2026-01-23	35.1600	35.555000	35.12500	35.5200	+0.709%	738,290	+9.769%
2026-01-22	35.2700	35.410000	35.16000	35.2700	+0.685%	662,232	+10.547%
2026-01-21	34.8800	35.135000	34.82000	35.0300	+1.448%	973,471	+11.305%
2026-01-20	34.5000	34.745000	34.47000	34.5300	-0.547%	758,242	+12.916%
2026-01-16	34.7800	34.790000	34.55500	34.7200	-0.430%	886,184	+12.298%
2026-01-15	34.8500	35.010000	34.77500	34.8700	+0.548%	609,818	+11.815%
2026-01-14	34.5600	34.685000	34.50000	34.6800	+0.697%	986,281	+12.428%
2026-01-13	34.6200	34.620000	34.39000	34.4400	-0.864%	789,552	+13.211%
2026-01-12	34.3300	34.755000	34.33000	34.7400	+1.283%	749,779	+12.234%
2026-01-09	34.1500	34.320000	34.07000	34.3000	+0.469%	813,633	+13.673%
2026-01-08	34.0400	34.150000	34.00000	34.1400	-0.088%	795,028	+14.206%
2026-01-07	34.2900	34.290000	34.14000	34.1700	-0.553%	622,436	+14.106%
2026-01-06	34.2600	34.410000	34.26000	34.3600	+0.822%	837,495	+13.475%
2026-01-05	33.9000	34.085000	33.73000	34.0800	+0.739%	956,627	+14.407%
2026-01-02	33.6400	33.830000	33.62000	33.8300	+2.267%	919,964	+15.253%
2025-12-31	33.1900	33.190000	33.05160	33.0800	-0.241%	608,594	+17.866%
2025-12-30	33.1100	33.210000	33.10990	33.1600	+0.272%	727,466	+17.581%
2025-12-29	33.0000	33.070000	32.93500	33.0700	-0.392%	510,715	+17.901%
2025-12-26	33.0700	33.200000	33.06000	33.2000	+0.637%	415,841	+17.440%
2025-12-24	33.0000	33.016200	32.96000	32.9900	+0.182%	363,438	+18.187%
2025-12-23	32.7100	32.930000	32.69500	32.9300	+0.519%	820,940	+18.403%
2025-12-22	32.7100	32.786800	32.69000	32.7600	+0.614%	867,483	+19.017%
2025-12-19	32.4500	32.650000	32.43500	32.5600	+0.930%	1,053,581	+19.748%
2025-12-18	32.2900	32.419900	32.22500	32.2600	+1.065%	1,034,425	+20.862%
2025-12-17	32.3100	32.315000	31.90660	31.9200	-0.592%	874,661	+22.149%
2025-12-16	32.1300	32.199900	32.01000	32.1100	-1.321%	1,384,251	+21.426%
2025-12-15	32.7800	32.780000	32.54000	32.5400	0.000%	886,417	+19.822%
2025-12-12	32.8700	32.930000	32.46000	32.5400	-1.034%	752,476	+19.822%
2025-12-11	32.7700	32.910000	32.63500	32.8800	-0.303%	1,870,108	+18.583%
2025-12-10	32.7600	33.030000	32.67190	32.9800	+0.795%	708,580	+18.223%
2025-12-09	32.6000	32.720000	32.54300	32.7200	0.000%	2,499,973	+19.163%
2025-12-08	32.8500	32.850000	32.63420	32.7200	-0.335%	927,853	+19.163%
2025-12-05	32.9500	33.030000	32.79000	32.8300	+0.551%	668,631	+18.763%
2025-12-04	32.7000	32.700000	32.56000	32.6500	-0.061%	471,190	+19.418%
2025-12-03	32.5500	32.670000	32.35000	32.6700	+0.092%	615,687	+19.345%
2025-12-02	32.6300	32.665000	32.50000	32.6400	+0.092%	710,774	+19.455%
2025-12-01	32.5200	32.700000	32.52000	32.6100	-0.184%	733,712	+19.565%
2025-11-28	32.5400	32.670000	32.54000	32.6700	+0.523%	204,633	+19.345%
2025-11-26	32.4200	32.550000	32.33900	32.5000	+0.557%	649,609	+19.969%
2025-11-25	32.1900	32.328500	31.97000	32.3200	+0.529%	749,342	+20.637%
2025-11-24	31.8500	32.185000	31.85000	32.1500	+0.784%	691,390	+21.275%
2025-11-21	31.6200	32.008200	31.48500	31.9000	-0.156%	800,215	+22.226%
2025-11-20	32.6100	32.700000	31.93000	31.9500	-1.206%	646,116	+22.034%
2025-11-19	32.2800	32.510000	32.22000	32.3400	-0.370%	647,158	+20.563%
2025-11-18	32.4000	32.565000	32.24500	32.4600	-0.704%	707,813	+20.117%
2025-11-17	32.8300	32.980000	32.57000	32.6900	-1.179%	673,555	+19.272%
2025-11-14	32.8100	33.235000	32.80000	33.0800	+0.151%	614,317	+17.866%
2025-11-13	33.3800	33.409900	32.96260	33.0300	-0.930%	538,112	+18.044%
2025-11-12	33.3600	33.370000	33.24500	33.3400	+0.090%	432,539	+16.947%
2025-11-11	33.2700	33.369000	33.19000	33.3100	+0.090%	428,536	+17.052%
2025-11-10	33.1200	33.280000	33.03000	33.2800	+1.680%	455,656	+17.157%
2025-11-07	32.5700	32.730000	32.34500	32.7300	-0.244%	693,708	+19.126%
2025-11-06	33.0400	33.065000	32.72500	32.8100	-0.696%	530,511	+18.836%
2025-11-05	32.7300	33.190000	32.73000	33.0400	+1.009%	662,399	+18.008%
2025-11-04	32.7700	32.960000	32.70500	32.7100	-1.831%	554,019	+19.199%
2025-11-03	33.3000	33.359900	33.14500	33.3200	+0.665%	551,295	+17.017%
2025-10-31	33.0800	33.110000	32.95000	33.1000	0.000%	465,059	+17.795%
2025-10-30	33.0500	33.238200	33.05000	33.1000	-1.076%	430,787	+17.795%
2025-10-29	33.6000	33.600000	33.32000	33.4600	+0.420%	619,931	+16.527%
2025-10-28	33.1100	33.360000	33.11000	33.3200	+0.060%	503,245	+17.017%
2025-10-27	33.3100	33.320000	33.20010	33.3000	+0.817%	805,521	+17.087%
2025-10-24	33.0000	33.060000	32.97000	33.0300	+0.548%	794,746	+18.044%
2025-10-23	32.7100	32.900000	32.65000	32.8500	+0.736%	550,487	+18.691%
2025-10-22	32.6800	32.800000	32.46000	32.6100	+0.154%	598,042	+19.565%
2025-10-21	32.6500	32.710000	32.56000	32.5600	-0.943%	1,304,630	+19.748%
2025-10-20	32.6900	32.900000	32.67010	32.8700	+1.107%	416,561	+18.619%
2025-10-17	32.3100	32.555000	32.27000	32.5100	-0.092%	614,847	+19.932%
2025-10-16	32.5200	32.750000	32.48000	32.5400	+0.463%	1,432,213	+19.822%
2025-10-15	32.3400	32.445000	32.18000	32.3900	+1.664%	476,354	+20.377%
2025-10-14	31.6500	32.030000	31.57000	31.8600	-0.871%	491,591	+22.379%
2025-10-13	32.0700	32.250000	32.00500	32.1400	+2.749%	546,971	+21.313%
2025-10-10	32.4000	32.450000	31.20360	31.2800	-3.397%	856,941	+24.648%
2025-10-09	32.6700	32.708100	32.30500	32.3800	-0.705%	501,119	+20.414%
2025-10-08	32.4200	32.610000	32.42000	32.6100	+0.710%	400,838	+19.565%
2025-10-07	32.7200	32.720000	32.36500	32.3800	-0.675%	564,314	+20.414%
2025-10-06	32.5400	32.630000	32.50000	32.6000	+0.339%	416,985	+19.601%
2025-10-03	32.5200	32.570000	32.40000	32.4900	+0.216%	584,201	+20.006%
2025-10-02	32.5200	32.540000	32.30000	32.4200	+0.309%	505,922	+20.265%
2025-10-01	32.1300	32.370000	32.13000	32.3200	+0.780%	645,628	+20.637%
2025-09-30	32.0600	32.130000	32.00000	32.0700	+0.250%	835,198	+21.578%
2025-09-29	31.9700	32.070000	31.93000	31.9900	+0.851%	972,332	+21.882%
2025-09-26	31.5900	31.730000	31.53500	31.7200	-0.283%	913,334	+22.919%
2025-09-25	31.8200	31.880000	31.71000	31.8100	-0.594%	1,157,908	+22.572%
2025-09-24	32.0900	32.139900	31.96230	32.0000	-0.559%	957,645	+21.844%
2025-09-23	32.2400	32.315000	32.16000	32.1800	-1.046%	487,058	+21.162%
2025-09-22	32.4100	32.526200	32.36510	32.5200	+0.463%	604,679	+19.895%
2025-09-19	32.3900	32.435000	32.34000	32.3700	-0.123%	764,950	+20.451%
2025-09-18	32.3500	32.459900	32.25000	32.4100	-0.338%	567,325	+20.302%
2025-09-17	32.5000	32.730000	32.35000	32.5200	+0.401%	654,689	+19.895%
2025-09-16	32.3300	32.410000	32.25000	32.3900	+0.590%	732,263	+20.377%
2025-09-15	32.1200	32.200000	32.10020	32.2000	+0.719%	660,949	+21.087%
2025-09-12	32.0300	32.045000	31.94900	31.9700	-0.218%	577,337	+21.958%
2025-09-11	31.8100	32.060000	31.81000	32.0400	+0.977%	893,288	+21.692%
2025-09-10	31.7500	31.810000	31.68000	31.7300	+0.698%	817,397	+22.881%
2025-09-09	31.4700	31.569900	31.46000	31.5100	+0.286%	444,160	+23.738%
2025-09-08	31.3400	31.425000	31.27000	31.4200	+0.802%	458,596	+24.093%
2025-09-05	31.1900	31.250000	31.01000	31.1700	+1.234%	547,372	+25.088%
2025-09-04	30.6600	30.790000	30.59650	30.7900	-0.259%	527,049	+26.632%
2025-09-03	30.8500	30.895000	30.76000	30.8700	+0.521%	470,523	+26.304%
2025-09-02	30.5200	30.750000	30.49000	30.7100	-0.486%	549,487	+26.962%
2025-08-29	30.8100	30.890000	30.75200	30.8600	-0.548%	523,079	+26.345%
2025-08-28	30.8600	31.037900	30.86000	31.0300	+0.518%	706,895	+25.653%
2025-08-27	30.7500	30.880000	30.68500	30.8700	-0.548%	389,647	+26.304%
2025-08-26	31.0300	31.100000	31.00500	31.0400	-0.129%	635,833	+25.612%
2025-08-25	31.1400	31.237200	31.07000	31.0800	-0.417%	482,408	+25.450%
2025-08-22	30.8700	31.260100	30.83000	31.2100	+1.562%	585,502	+24.928%
2025-08-21	30.7100	30.769900	30.65030	30.7300	0.000%	533,209	+26.879%
2025-08-20	30.7400	30.770000	30.59330	30.7300	-0.195%	537,287	+26.879%
2025-08-19	30.9400	30.940000	30.74010	30.7900	-0.741%	422,629	+26.632%
2025-08-18	30.9200	31.030000	30.92000	31.0200	+0.682%	498,877	+25.693%
2025-08-15	30.8900	30.890000	30.77010	30.8100	+0.391%	345,053	+26.550%
2025-08-14	30.6600	30.762800	30.61990	30.6900	-1.128%	402,697	+27.045%
2025-08-13	31.0100	31.075000	30.98500	31.0400	+0.812%	556,887	+25.612%
2025-08-12	30.5700	30.800000	30.54000	30.7900	+1.183%	649,571	+26.632%
2025-08-11	30.4700	30.490200	30.39000	30.4300	-0.164%	347,635	+28.130%
2025-08-08	30.4600	30.517200	30.44000	30.4800	-0.131%	411,779	+27.920%
2025-08-07	30.6000	30.610000	30.44000	30.5200	+0.660%	640,071	+27.752%
2025-08-06	30.2200	30.349900	30.18010	30.3200	+0.464%	443,827	+28.595%
2025-08-05	30.2000	30.245000	30.10000	30.1800	+0.399%	539,304	+29.192%
2025-08-04	30.1200	30.125000	29.99500	30.0600	+0.974%	459,278	+29.707%
2025-08-01	29.8600	29.860000	29.65500	29.7700	-0.568%	547,390	+30.971%
2025-07-31	30.0500	30.067700	29.89000	29.9400	-0.664%	423,823	+30.227%
2025-07-30	30.2100	30.270000	30.07480	30.1400	-0.659%	385,607	+29.363%
2025-07-29	30.3600	30.416700	30.31500	30.3400	+0.264%	415,880	+28.510%
2025-07-28	30.3300	30.340000	30.22000	30.2600	-0.754%	404,211	+28.850%
2025-07-25	30.3900	30.505000	30.36000	30.4900	-0.196%	433,685	+27.878%
2025-07-24	30.6500	30.670000	30.53550	30.5500	-0.521%	428,709	+27.627%
2025-07-23	30.5600	30.720000	30.56000	30.7100	+0.887%	509,058	+26.962%
2025-07-22	30.3600	30.445000	30.26000	30.4400	-0.033%	444,218	+28.088%
2025-07-21	30.4200	30.570000	30.38500	30.4500	+0.694%	374,731	+28.046%
2025-07-18	30.3600	30.410000	30.22000	30.2400	-0.330%	359,087	+28.935%
2025-07-17	30.1500	30.359700	30.13000	30.3400	+0.530%	376,638	+28.510%
2025-07-16	30.0500	30.190000	29.92470	30.1800	+0.449%	645,430	+29.192%
2025-07-15	30.1300	30.130000	29.99360	30.0450	+0.451%	432,198	+29.772%
2025-07-14	29.8400	29.925000	29.82000	29.9100	+0.335%	521,745	+30.358%
2025-07-11	29.8500	29.850000	29.79000	29.8100	-0.301%	381,319	+30.795%
2025-07-10	29.8300	29.900000	29.75000	29.9000	+0.437%	478,124	+30.401%
2025-07-09	29.8500	29.850000	29.70010	29.7700	0.000%	425,693	+30.971%
2025-07-08	29.8000	29.807600	29.69500	29.7700	+0.745%	406,474	+30.971%
2025-07-07	29.7000	29.770000	29.51000	29.5500	-1.697%	581,155	+31.946%
2025-07-03	29.9500	30.070000	29.94000	30.0600	+0.602%	435,320	+29.707%
2025-07-02	29.6600	29.880000	29.65000	29.8800	+0.403%	557,313	+30.489%
2025-07-01	29.7500	29.790000	29.67120	29.7600	+0.270%	415,834	+31.015%
2025-06-30	29.5700	29.685000	29.47840	29.6800	+0.338%	503,817	+31.368%
2025-06-27	29.5000	29.620000	29.44240	29.5800	-0.034%	630,142	+31.812%
2025-06-26	29.5400	29.635000	29.48000	29.5900	+0.578%	944,997	+31.767%
2025-06-25	29.3700	29.420000	29.31000	29.4200	+0.410%	593,675	+32.529%
2025-06-24	29.1800	29.370000	29.08010	29.3000	+1.314%	344,354	+33.072%
2025-06-23	28.6700	28.937300	28.60000	28.9200	+0.907%	454,800	+34.820%
2025-06-20	28.9200	28.944700	28.65000	28.6600	-0.899%	744,978	+36.043%
2025-06-18	28.9200	29.050000	28.87000	28.9200	+0.035%	478,675	+34.820%
2025-06-17	29.1200	29.148200	28.88500	28.9100	-1.365%	492,352	+34.867%
2025-06-16	29.3400	29.456500	29.24500	29.3100	+1.139%	422,056	+33.026%
2025-06-13	28.9400	29.090000	28.91000	28.9800	-1.563%	461,831	+34.541%
2025-06-12	29.3700	29.450000	29.30000	29.4400	+0.136%	468,493	+32.439%
2025-06-11	29.4200	29.460000	29.33000	29.4000	+0.478%	792,417	+32.619%
2025-06-10	29.2100	29.276500	29.11330	29.2600	+0.688%	448,255	+33.254%
2025-06-09	28.9800	29.110000	28.93400	29.0600	+0.868%	540,427	+34.171%
2025-06-06	28.7700	28.845000	28.71000	28.8100	+0.313%	517,393	+35.335%
2025-06-05	28.8200	28.836500	28.65000	28.7200	+0.384%	488,615	+35.759%
2025-06-04	28.5500	28.636500	28.52000	28.6100	+1.238%	897,988	+36.281%
2025-06-03	28.1700	28.300000	28.14000	28.2600	+0.142%	641,435	+37.969%
2025-06-02	28.1000	28.220000	28.01500	28.2200	+0.750%	486,686	+38.164%
2025-05-30	28.1200	28.120000	27.82500	28.0100	-1.130%	783,853	+39.200%
2025-05-29	28.3800	28.414300	28.19500	28.3300	+0.711%	718,598	+37.628%
2025-05-28	28.1800	28.195000	28.06000	28.1300	-0.390%	776,155	+38.606%
2025-05-27	28.1400	28.260000	28.04300	28.2400	+0.071%	633,281	+38.067%
2025-05-23	28.0700	28.290000	28.07000	28.2200	+0.356%	486,109	+38.164%
2025-05-22	28.1100	28.285000	28.04950	28.1200	-0.284%	667,518	+38.656%
2025-05-21	28.3500	28.425000	28.17210	28.2000	-0.106%	664,955	+38.262%
2025-05-20	28.1700	28.230000	28.13000	28.2300	-0.106%	491,658	+38.115%
2025-05-19	28.0700	28.280000	28.05000	28.2600	+0.319%	469,464	+37.969%
2025-05-16	28.1500	28.190000	28.06500	28.1700	-0.142%	461,618	+38.410%
2025-05-15	28.1100	28.210000	28.05500	28.2100	+0.249%	548,202	+38.213%
2025-05-14	28.1900	28.235000	28.12000	28.1400	+0.644%	829,707	+38.557%
2025-05-13	27.7900	28.065000	27.75000	27.9600	+0.215%	595,005	+39.449%
2025-05-12	27.9600	27.960000	27.77000	27.9000	+2.160%	654,646	+39.749%
2025-05-09	27.3900	27.447200	27.27000	27.3100	+0.701%	461,550	+42.768%
2025-05-08	27.2400	27.250000	27.09000	27.1200	0.000%	609,203	+43.768%
2025-05-07	27.2600	27.260000	27.01980	27.1200	-1.166%	434,616	+43.768%
2025-05-06	27.2900	27.530000	27.29000	27.4400	-0.508%	546,605	+42.092%
2025-05-05	27.6500	27.666800	27.56000	27.5800	+0.841%	656,739	+41.371%
2025-05-02	27.4300	27.430000	27.25000	27.3500	+2.974%	523,734	+42.559%
2025-05-01	26.6500	26.690000	26.54390	26.5600	-0.075%	539,495	+46.800%
2025-04-30	26.5500	26.655000	26.41000	26.5800	0.000%	835,437	+46.689%
2025-04-29	26.5300	26.650000	26.53000	26.5800	+0.454%	618,766	+46.689%
2025-04-28	26.4900	26.510000	26.35000	26.4600	+0.189%	576,728	+47.354%
2025-04-25	26.3100	26.415000	26.23910	26.4100	-0.527%	499,868	+47.633%
2025-04-24	26.1700	26.550000	26.17000	26.5500	+1.568%	443,987	+46.855%
2025-04-23	26.1700	26.449900	26.14000	26.1400	+0.577%	435,540	+49.158%
2025-04-22	25.8700	26.109800	25.84000	25.9900	+1.563%	613,800	+50.019%
2025-04-21	25.7300	25.750000	25.41000	25.5900	+0.157%	794,029	+52.364%
2025-04-17	25.7300	25.750000	25.55000	25.5500	+0.789%	751,794	+52.603%
2025-04-16	25.5300	25.600000	25.26000	25.3500	-0.938%	731,577	+53.807%
2025-04-15	25.7200	25.760000	25.59000	25.5900	-0.117%	795,745	+52.364%
2025-04-14	25.6300	25.720000	25.43000	25.6200	+1.265%	691,485	+52.186%
2025-04-11	24.9300	25.360000	24.90000	25.3000	+2.679%	1,322,527	+54.111%
2025-04-10	24.8400	24.850000	24.24000	24.6400	-1.401%	1,717,810	+58.239%
2025-04-09	23.5100	25.210000	23.32000	24.9900	+6.795%	1,677,525	+56.022%
2025-04-08	24.3500	24.375000	23.08000	23.4000	-1.722%	4,804,209	+66.624%
2025-04-07	23.6800	24.533200	23.54000	23.8100	-4.069%	4,270,784	+63.755%
2025-04-04	25.3300	25.330000	24.60000	24.8200	-5.267%	2,206,689	+57.091%
2025-04-03	26.2400	26.350000	26.18000	26.2000	-1.799%	853,019	+48.817%
2025-04-02	26.2900	26.790000	26.29000	26.6800	+0.150%	666,454	+46.139%
2025-04-01	26.4700	26.680000	26.44000	26.6400	+0.680%	566,051	+46.359%
2025-03-31	26.2300	26.510000	26.19000	26.4600	-0.489%	646,822	+47.354%
2025-03-28	26.7800	26.809900	26.52500	26.5900	-1.737%	523,000	+46.634%
2025-03-27	27.0100	27.115000	26.87915	27.0600	+0.445%	821,045	+44.087%
2025-03-26	26.9500	27.090000	26.89150	26.9400	-0.480%	596,267	+44.729%
2025-03-25	27.0700	27.150000	27.04010	27.0700	-0.368%	468,124	+44.034%
2025-03-24	27.0800	27.245000	27.08000	27.1700	+0.221%	535,173	+43.504%
2025-03-21	27.0600	27.135000	27.01500	27.1100	-0.258%	762,498	+43.821%
2025-03-20	27.1100	27.230000	27.11000	27.1800	-0.803%	1,055,559	+43.451%
2025-03-19	27.4400	27.495000	27.29010	27.4000	+0.146%	862,856	+42.299%
2025-03-18	27.4400	27.440000	27.27000	27.3600	-0.364%	997,532	+42.507%
2025-03-17	26.9700	27.500000	26.97000	27.4600	+1.328%	607,644	+41.988%
2025-03-14	26.9600	27.110000	26.93000	27.1000	+1.727%	663,274	+43.875%
2025-03-13	26.5200	26.700000	26.45000	26.6400	-0.374%	642,572	+46.359%
2025-03-12	26.6300	26.810000	26.57500	26.7400	+0.489%	726,870	+45.812%
2025-03-11	28.0100	28.010000	26.45990	26.6100	+0.605%	736,944	+46.524%
2025-03-10	26.5000	26.690000	26.30000	26.4500	-2.001%	470,265	+47.410%
2025-03-07	27.0400	27.050000	26.77990	26.9900	+0.484%	528,433	+44.461%
2025-03-06	26.9900	27.085000	26.85000	26.8600	-0.592%	557,365	+45.160%
2025-03-05	26.7300	27.060000	26.68500	27.0200	+2.777%	766,531	+44.301%
2025-03-04	26.1900	26.500000	26.04000	26.2900	+0.883%	1,101,366	+48.307%
2025-03-03	26.4200	26.470000	25.98000	26.0600	-0.762%	713,980	+49.616%
2025-02-28	26.1700	26.280000	26.06000	26.2600	-1.278%	642,007	+48.477%
2025-02-27	26.8900	26.905000	26.60000	26.6000	-1.881%	478,282	+46.579%
2025-02-26	27.1500	27.275000	27.05500	27.1100	+0.668%	546,488	+43.821%
2025-02-25	26.8600	26.990000	26.85000	26.9300	-0.074%	528,860	+44.783%
2025-02-24	27.1400	27.150000	26.94000	26.9500	-1.065%	623,801	+44.675%
2025-02-21	27.4600	27.530000	27.16500	27.2400	-0.439%	690,823	+43.135%
2025-02-20	27.2600	27.435000	27.23500	27.3600	+0.885%	557,835	+42.507%
2025-02-19	27.1300	27.150000	27.05000	27.1200	-0.074%	449,381	+43.768%
2025-02-18	27.1400	27.150000	27.05000	27.1400	+0.556%	786,213	+43.662%
2025-02-14	27.0100	27.010000	26.90840	26.9900	+0.409%	566,336	+44.461%

.dark-mode .WNVWm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNVWm0{ color: #333333; background-color: white; border: 2px solid #333333; }DFEMDimensional Emerging Markets Core Equity 2 ETFstock NYSE ETF

DFEM
Dimensional Emerging Markets Core Equity 2 ETF
stock NYSE ETF