Get the Stockscreener App
78.52
0.21%
-0.1679
Dimensional Emerging Markets Ex China Core Equity Etf Stock (DEXC) Price History
The historical daily chart and data for Dimensional Emerging Markets Ex China Core Equity Etf stock (DEXC), show that the latest closing stock price as of August 14, 2026, is $78.52.
- Dimensional Emerging Markets Ex China Core Equity Etf all-time high stock price is $86.67, occurred on June 22, 2026.
- The lowest Dimensional Emerging Markets Ex China Core Equity Etf stock price recorded was $42.68 on April 09, 2025. Since then, Dimensional Emerging Markets Ex China Core Equity Etf's stock price has risen over 83.99% to $78.52 now.
- The 52-week high stock price for DEXC is $86.67, representing a 10.38% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for DEXC is $53.94, indicating a -31.31% decrease from the current share price, occurred on September 02, 2025.
The table below shows more information about DEXC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $79.24 | $78.34 | $0.9046 | 12,323.0 | -0.21% |
| Aug 13, 2026 | $79.12 | $78.69 | $0.43 | 7,514.0 | +0.61% |
| Aug 12, 2026 | $78.67 | $78.21 | $0.465 | 16,138.0 | +1.81% |
| Aug 11, 2026 | $77.31 | $76.43 | $0.8815 | 55,446.0 | +0.88% |
| Aug 10, 2026 | $76.36 | $76.15 | $0.212 | 21,382.0 | -0.67% |
| Aug 07, 2026 | $76.75 | $76.18 | $0.5701 | 23,721.0 | +0.60% |
| Aug 06, 2026 | $76.89 | $76.20 | $0.6901 | 12,163.0 | -0.92% |
| Aug 05, 2026 | $77.31 | $76.83 | $0.475 | 10,729.0 | -0.08% |
| Aug 04, 2026 | $77.38 | $76.48 | $0.90 | 17,561.0 | +3.46% |
| Aug 03, 2026 | $74.51 | $73.50 | $1.01 | 19,988.0 | +0.97% |
| Jul 31, 2026 | $74.00 | $73.04 | $0.96 | 14,110.0 | +0.49% |
| Jul 30, 2026 | $73.39 | $72.27 | $1.12 | 25,210.0 | +4.69% |
| Jul 29, 2026 | $72.20 | $69.95 | $2.25 | 13,644.0 | -3.19% |
| Jul 28, 2026 | $72.90 | $71.75 | $1.15 | 12,563.0 | -2.48% |
| Jul 27, 2026 | $75.39 | $73.61 | $1.78 | 9,783.0 | -0.22% |
| Jul 24, 2026 | $75.27 | $74.35 | $0.9231 | 5,054.0 | -1.99% |
| Jul 23, 2026 | $76.12 | $75.51 | $0.6139 | 6,164.0 | -0.77% |
| Jul 22, 2026 | $76.87 | $76.45 | $0.42 | 16,040.0 | -0.44% |
| Jul 21, 2026 | $76.89 | $76.23 | $0.664 | 9,317.0 | +3.49% |
| Jul 20, 2026 | $75.11 | $74.20 | $0.91 | 7,200.0 | -0.71% |
| Jul 17, 2026 | $75.58 | $73.57 | $2.01 | 25,562.0 | -1.36% |
| Jul 16, 2026 | $76.34 | $75.69 | $0.6489 | 2,134.0 | -2.44% |
Dimensional Emerging Markets Ex China Core Equity Etf Stock (DEXC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Emerging Markets Ex China Core Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Emerging Markets Ex China Core Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Emerging Markets Ex China Core Equity Etf Stock (DEXC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $79.24 | $73.50 | $5.74 | 209,288.0 | +6.57% |
| Jul, 2026 | $81.47 | $69.95 | $11.52 | 347,221.0 | -10.81% |
| Jun, 2026 | $86.67 | $76.16 | $10.52 | 576,324.0 | +0.81% |
| May, 2026 | $82.27 | $74.27 | $8.00 | 300,883.0 | +9.82% |
| Apr, 2026 | $75.01 | $63.26 | $11.75 | 523,014.0 | +15.05% |
| Mar, 2026 | $70.50 | $62.15 | $8.35 | 393,534.0 | -9.03% |
| Feb, 2026 | $72.30 | $64.93 | $7.37 | 268,371.0 | +9.04% |
| Jan, 2026 | $67.10 | $61.34 | $5.76 | 279,246.0 | +8.05% |
Dimensional Emerging Markets Ex China Core Equity Etf Stock (DEXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $60.63 | $57.78 | $2.85 | 205,757.0 | +2.97% |
| Nov, 2025 | $60.17 | $56.94 | $3.23 | 128,251.0 | -1.21% |
| Oct, 2025 | $60.30 | $55.88 | $4.42 | 157,257.0 | +5.30% |
| Sep, 2025 | $57.80 | $53.94 | $3.86 | 196,953.0 | +3.72% |
| Aug, 2025 | $55.58 | $53.64 | $1.94 | 162,933.0 | +1.03% |
| Jul, 2025 | $55.63 | $53.98 | $1.65 | 200,119.0 | -1.09% |
| Jun, 2025 | $54.57 | $51.62 | $2.95 | 427,745.0 | +5.92% |
| May, 2025 | $51.98 | $48.70 | $3.28 | 264,264.0 | +5.58% |
| Apr, 2025 | $48.88 | $42.68 | $6.20 | 602,861.0 | +2.35% |
| Mar, 2025 | $49.07 | $46.72 | $2.35 | 389,679.0 | +1.24% |
| Feb, 2025 | $51.49 | $46.81 | $4.68 | 876,961.0 | -2.89% |
| Jan, 2025 | $51.73 | $47.41 | $4.32 | 930,993.0 | -0.31% |
Dimensional Emerging Markets Ex China Core Equity Etf Stock (DEXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.07 | $48.56 | $2.51 | 757,820.0 | -2.82% |
| Nov, 2024 | $50.54 | $49.94 | $0.5995 | 108,833.0 | +0.00% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):