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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	26.10	26.12	25.90	26.09	582,018	-0.18(-0.68%)
May 30, 2024	26.17	26.32	26.17	26.27	549,850	-0.05(-0.19%)
May 29, 2024	26.36	26.36	26.27	26.32	601,335	-0.32(-1.19%)
May 28, 2024	26.74	26.76	26.57	26.64	367,040	+0.01(+0.04%)
May 24, 2024	26.58	26.69	26.54	26.63	511,807	+0.11(+0.41%)
May 23, 2024	26.82	26.82	26.49	26.52	503,869	-0.21(-0.78%)
May 22, 2024	26.84	26.84	26.68	26.73	1,529,323	-0.10(-0.37%)
May 21, 2024	26.85	26.85	26.75	26.83	430,011	-0.14(-0.52%)
May 20, 2024	26.93	27.00	26.92	26.97	339,866	-0.04(-0.15%)
May 17, 2024	26.86	27.04	26.86	27.01	509,395	+0.19(+0.70%)
May 16, 2024	26.81	26.89	26.75	26.82	461,461	+0.05(+0.19%)
May 15, 2024	26.70	26.77	26.56	26.77	430,912	+0.27(+1.01%)
May 14, 2024	26.35	26.50	26.35	26.50	498,485	+0.16(+0.60%)
May 13, 2024	26.48	26.48	26.32	26.34	669,392	+0.13(+0.49%)
May 10, 2024	26.33	26.33	26.18	26.21	584,659	+0.05(+0.19%)
May 09, 2024	26.09	26.17	26.02	26.16	432,375	+0.05(+0.19%)
May 08, 2024	25.98	26.12	25.97	26.11	402,358	+0.01(+0.04%)
May 07, 2024	26.13	26.16	26.07	26.10	448,580	-0.16(-0.60%)
May 06, 2024	26.20	26.28	26.20	26.26	359,574	-0.01(-0.04%)
May 03, 2024	26.24	26.27	26.11	26.27	679,327	+0.18(+0.69%)
May 02, 2024	25.87	26.15	25.78	26.09	548,326	+0.55(+2.14%)
May 01, 2024	25.50	25.79	25.50	25.55	705,460	+0.02(+0.08%)
Apr 30, 2024	25.66	25.68	25.51	25.53	571,349	-0.28(-1.08%)
Apr 29, 2024	25.73	25.82	25.68	25.81	440,342	+0.27(+1.05%)
Apr 26, 2024	25.52	25.56	25.48	25.54	724,559	+0.23(+0.90%)
Apr 25, 2024	25.02	25.33	25.02	25.31	819,277	+0.12(+0.47%)
Apr 24, 2024	25.21	25.23	25.10	25.19	910,765	+0.07(+0.28%)
Apr 23, 2024	24.90	25.14	24.90	25.12	700,124	+0.18(+0.72%)
Apr 22, 2024	24.78	24.96	24.72	24.94	507,581	+0.20(+0.80%)
Apr 19, 2024	24.71	24.80	24.68	24.74	673,027	-0.10(-0.40%)
Apr 18, 2024	24.89	24.95	24.78	24.84	818,137	+0.13(+0.52%)
Apr 17, 2024	24.82	24.84	24.65	24.71	398,031	+0.05(+0.20%)
Apr 16, 2024	24.65	24.76	24.59	24.66	501,960	-0.32(-1.27%)
Apr 15, 2024	25.27	25.27	24.94	24.98	703,588	-0.17(-0.67%)
Apr 12, 2024	25.39	25.39	25.12	25.15	768,438	-0.50(-1.94%)
Apr 11, 2024	25.68	25.68	25.50	25.65	413,813	+0.14(+0.54%)
Apr 10, 2024	25.53	25.56	25.43	25.51	658,649	-0.32(-1.23%)
Apr 09, 2024	25.78	25.85	25.71	25.83	836,777	+0.19(+0.74%)
Apr 08, 2024	25.64	25.69	25.59	25.64	683,126	+0.15(+0.58%)
Apr 05, 2024	25.46	25.55	25.38	25.49	1,046,739	+0.01(+0.04%)
Apr 04, 2024	25.81	25.81	25.46	25.48	641,945	-0.07(-0.27%)
Apr 03, 2024	25.44	25.60	25.40	25.55	598,792	+0.06(+0.23%)
Apr 02, 2024	25.54	25.56	25.46	25.49	956,887	+0.09(+0.35%)
Apr 01, 2024	25.44	25.55	25.34	25.40	737,819	+0.09(+0.35%)
Mar 28, 2024	25.29	25.36	25.26	25.31	469,451	+0.07(+0.28%)
Mar 27, 2024	25.16	25.24	25.15	25.24	493,717	+0.09(+0.36%)
Mar 26, 2024	25.25	25.25	25.15	25.15	637,772	-0.10(-0.39%)
Mar 25, 2024	25.21	25.28	25.17	25.25	586,318	+0.03(+0.12%)
Mar 22, 2024	25.24	25.26	25.18	25.22	677,325	-0.13(-0.51%)
Mar 21, 2024	25.50	25.50	25.35	25.35	901,486	+0.02(+0.08%)
Mar 20, 2024	25.10	25.35	25.07	25.33	691,045	+0.26(+1.03%)
Mar 19, 2024	25.03	25.09	24.94	25.07	553,119	-0.08(-0.30%)
Mar 18, 2024	25.23	25.24	25.13	25.15	734,837	+0.07(+0.28%)
Mar 15, 2024	25.15	25.16	25.04	25.08	726,278	-0.11(-0.43%)
Mar 14, 2024	25.33	25.33	25.11	25.19	1,375,319	-0.06(-0.24%)
Mar 13, 2024	25.27	25.30	25.21	25.25	550,542	-0.18(-0.70%)
Mar 12, 2024	25.38	25.43	25.27	25.43	410,112	+0.20(+0.79%)
Mar 11, 2024	25.24	25.29	25.20	25.23	588,841	+0.04(+0.16%)
Mar 08, 2024	25.31	25.35	25.17	25.19	705,943	-0.08(-0.31%)
Mar 07, 2024	25.18	25.28	25.11	25.27	561,434	+0.13(+0.51%)
Mar 06, 2024	25.09	25.22	25.09	25.14	716,881	+0.31(+1.24%)
Mar 05, 2024	24.89	24.96	24.79	24.83	718,537	-0.19(-0.75%)
Mar 04, 2024	25.10	25.10	24.99	25.02	493,959	-0.04(-0.16%)