Get the Stockscreener App
31.21
1.56%
0.48
Dimensional Emerging Markets Core Equity 2 Etf Stock (DFEM) Price History
The historical daily chart and data for Dimensional Emerging Markets Core Equity 2 Etf stock (DFEM), show that the latest closing stock price as of August 22, 2025, is $31.21.
- Dimensional Emerging Markets Core Equity 2 Etf all-time high stock price is $31.07, occurred on August 13, 2025.
- The lowest Dimensional Emerging Markets Core Equity 2 Etf stock price recorded was $22.20 on March 15, 2023. Since then, Dimensional Emerging Markets Core Equity 2 Etf's stock price has risen over 40.59% to $31.21 now.
- The 52-week high stock price for DFEM is $31.07, representing a -0.43% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for DFEM is $23.08, indicating a -26.05% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Dimensional Emerging Markets Core Equity 2 Etf (DFEM) stock in the beginning of 2024 was $25.86. The stock closed the year at $24.92, a loss of over -3.62% for the year.
The table below shows more information about DFEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $31.26 | $30.83 | $0.4301 | 584,858.0 | +1.56% |
| Aug 21, 2025 | $30.77 | $30.65 | $0.1196 | 533,209.0 | +0.00% |
| Aug 20, 2025 | $30.77 | $30.59 | $0.1767 | 537,287.0 | -0.19% |
| Aug 19, 2025 | $30.94 | $30.74 | $0.1999 | 422,622.0 | -0.74% |
| Aug 18, 2025 | $31.03 | $30.92 | $0.11 | 498,877.0 | +0.68% |
| Aug 15, 2025 | $30.89 | $30.77 | $0.1199 | 345,053.0 | +0.39% |
| Aug 14, 2025 | $30.76 | $30.62 | $0.1429 | 402,697.0 | -1.13% |
| Aug 13, 2025 | $31.07 | $30.98 | $0.09 | 556,404.0 | +0.81% |
| Aug 12, 2025 | $30.80 | $30.54 | $0.26 | 649,571.0 | +1.18% |
| Aug 11, 2025 | $30.49 | $30.39 | $0.1002 | 347,635.0 | -0.16% |
| Aug 08, 2025 | $30.52 | $30.44 | $0.0772 | 411,779.0 | -0.13% |
| Aug 07, 2025 | $30.61 | $30.44 | $0.17 | 640,070.0 | +0.66% |
| Aug 06, 2025 | $30.35 | $30.18 | $0.1698 | 443,727.0 | +0.46% |
| Aug 05, 2025 | $30.25 | $30.10 | $0.145 | 539,304.0 | +0.40% |
| Aug 04, 2025 | $30.12 | $30.00 | $0.13 | 459,278.0 | +0.97% |
| Aug 01, 2025 | $29.86 | $29.66 | $0.205 | 547,290.0 | -0.57% |
| Jul 31, 2025 | $30.07 | $29.89 | $0.1777 | 423,823.0 | -0.66% |
| Jul 30, 2025 | $30.27 | $30.07 | $0.1952 | 385,492.0 | -0.66% |
| Jul 29, 2025 | $30.42 | $30.32 | $0.1017 | 415,880.0 | +0.26% |
| Jul 28, 2025 | $30.34 | $30.22 | $0.12 | 404,211.0 | -0.75% |
| Jul 25, 2025 | $30.50 | $30.36 | $0.145 | 433,684.0 | -0.20% |
| Jul 24, 2025 | $30.67 | $30.54 | $0.1345 | 428,670.0 | -0.52% |
Dimensional Emerging Markets Core Equity 2 Etf Stock (DFEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Emerging Markets Core Equity 2 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Emerging Markets Core Equity 2 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Emerging Markets Core Equity 2 Etf Stock (DFEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $31.26 | $29.66 | $1.61 | 8,504,519.0 | +4.24% |
| Jul, 2025 | $30.72 | $29.51 | $1.21 | 9,604,565.0 | +0.88% |
| Jun, 2025 | $29.68 | $28.02 | $1.67 | 11,352,875.0 | +5.96% |
| May, 2025 | $28.43 | $26.54 | $1.88 | 12,549,081.0 | +5.38% |
| Apr, 2025 | $26.79 | $23.08 | $3.71 | 25,731,900.0 | +0.45% |
| Mar, 2025 | $28.01 | $25.98 | $2.03 | 13,861,257.0 | +0.76% |
| Feb, 2025 | $27.53 | $25.83 | $1.70 | 12,797,172.0 | +0.15% |
| Jan, 2025 | $27.58 | $25.06 | $2.52 | 17,901,956.0 | +0.11% |
Dimensional Emerging Markets Core Equity 2 Etf Stock (DFEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.68 | $26.13 | $1.55 | 15,342,992.0 | -2.17% |
| Nov, 2024 | $28.00 | $26.26 | $1.74 | 11,707,705.0 | -1.40% |
| Oct, 2024 | $28.86 | $27.02 | $1.85 | 12,014,756.0 | -3.55% |
| Sep, 2024 | $28.59 | $25.73 | $2.86 | 13,980,883.0 | +3.91% |
| Aug, 2024 | $27.30 | $24.48 | $2.82 | 12,660,751.0 | +0.78% |
| Jul, 2024 | $27.75 | $26.16 | $1.59 | 13,646,612.0 | +0.56% |
| Jun, 2024 | $27.18 | $26.00 | $1.18 | 11,747,996.0 | +1.71% |
| May, 2024 | $27.23 | $25.68 | $1.55 | 12,056,613.0 | +2.22% |
| Apr, 2024 | $26.04 | $24.77 | $1.27 | 14,918,197.0 | +0.86% |
| Mar, 2024 | $25.68 | $25.00 | $0.68 | 13,275,820.0 | +2.37% |
| Feb, 2024 | $25.30 | $24.05 | $1.25 | 13,217,844.0 | +3.45% |
| Jan, 2024 | $24.79 | $23.49 | $1.30 | 17,914,422.0 | -3.57% |
Dimensional Emerging Markets Core Equity 2 Etf Stock (DFEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.03 | $23.83 | $1.20 | 15,715,588.0 | +3.18% |
| Nov, 2023 | $24.31 | $22.45 | $1.86 | 14,008,392.0 | +7.70% |
| Oct, 2023 | $23.50 | $22.28 | $1.22 | 15,167,807.0 | -3.65% |
| Sep, 2023 | $24.43 | $23.10 | $1.32 | 10,215,517.0 | -3.16% |
| Aug, 2023 | $25.21 | $23.32 | $1.89 | 11,228,050.0 | -5.35% |
| Jul, 2023 | $25.43 | $23.68 | $1.75 | 9,205,966.0 | +5.74% |
| Jun, 2023 | $24.85 | $23.19 | $1.66 | 15,280,704.0 | +3.98% |
| May, 2023 | $23.79 | $22.96 | $0.83 | 9,119,369.0 | -1.87% |
| Apr, 2023 | $24.11 | $22.97 | $1.14 | 7,363,074.0 | -0.08% |
| Mar, 2023 | $23.74 | $22.20 | $1.54 | 7,165,909.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):