Dimensional Emerging Markets Value ETF

DFEV
🏛️ États-Unis →
31.59
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 31.48 31.59 31.43 31.59 0.1M
2025-09-25 31.65 31.72 31.53 31.63 0.2M
2025-09-24 31.85 31.92 31.77 31.81 0.2M
2025-09-23 31.91 32.03 31.85 31.89 0.2M
2025-09-22 32.31 32.38 32.23 32.38 0.1M
2025-09-19 32.36 32.38 32.18 32.29 0.2M
2025-09-18 32.31 32.37 32.20 32.35 0.1M
2025-09-17 32.47 32.69 32.31 32.38 0.1M
2025-09-16 32.30 32.37 32.23 32.35 0.1M
2025-09-15 32.19 32.20 32.13 32.16 0.1M
2025-09-12 32.00 32.06 31.96 32.03 0.1M
2025-09-11 31.88 32.05 31.74 32.03 0.1M
2025-09-10 31.72 31.78 31.67 31.72 0.0M
2025-09-09 31.48 31.58 31.40 31.43 0.1M
2025-09-08 31.26 31.38 31.24 31.37 0.1M
2025-09-05 31.17 31.23 30.99 31.08 0.1M
2025-09-04 30.67 30.79 30.59 30.78 0.3M
2025-09-03 30.78 30.86 30.72 30.83 0.1M
2025-09-02 30.52 30.72 30.43 30.63 0.1M
2025-08-29 30.77 30.84 30.70 30.84 0.1M
2025-08-28 30.84 31.03 30.84 30.99 0.1M
2025-08-27 30.67 30.80 30.60 30.78 0.1M
2025-08-26 30.99 31.02 30.90 30.93 0.1M
2025-08-25 31.20 31.24 31.05 31.05 0.1M
2025-08-22 30.92 31.31 30.90 31.27 0.1M
2025-08-21 30.83 30.86 30.76 30.82 0.1M
2025-08-20 30.83 30.86 30.72 30.83 0.1M
2025-08-19 31.01 31.01 30.82 30.88 0.1M
2025-08-18 30.98 31.05 30.98 31.05 0.1M
2025-08-15 30.92 30.98 30.86 30.90 0.1M
2025-08-14 30.85 30.91 30.78 30.83 0.1M
2025-08-13 31.15 31.19 31.11 31.14 0.1M
2025-08-12 30.75 31.05 30.75 31.03 0.1M
2025-08-11 30.68 30.70 30.54 30.61 0.1M
2025-08-08 30.58 30.68 30.58 30.66 0.1M
2025-08-07 30.76 30.78 30.60 30.66 0.1M
2025-08-06 30.45 30.53 30.40 30.52 0.1M
2025-08-05 30.41 30.45 30.32 30.38 0.1M
2025-08-04 30.33 30.35 30.17 30.24 0.1M
2025-08-01 30.11 30.11 29.87 29.97 0.1M
2025-07-31 30.24 30.24 30.07 30.08 0.2M
2025-07-30 30.51 30.55 30.34 30.41 0.1M
2025-07-29 30.63 30.67 30.57 30.58 0.1M
2025-07-28 30.66 30.68 30.51 30.58 0.2M
2025-07-25 30.74 30.83 30.72 30.83 0.1M
2025-07-24 31.03 31.03 30.91 30.91 0.1M
2025-07-23 30.93 31.05 30.90 31.03 0.1M
2025-07-22 30.67 30.74 30.56 30.73 0.1M
2025-07-21 30.69 30.88 30.67 30.74 0.1M
2025-07-18 30.71 30.73 30.48 30.48 0.1M
2025-07-17 30.44 30.65 30.44 30.64 0.1M
2025-07-16 30.40 30.57 30.32 30.57 0.1M
2025-07-15 30.62 30.62 30.40 30.47 0.1M
2025-07-14 30.39 30.46 30.30 30.45 0.1M
2025-07-11 30.39 30.40 30.30 30.34 0.1M
2025-07-10 30.38 30.42 30.29 30.42 0.1M
2025-07-09 30.27 30.27 30.12 30.21 0.1M
2025-07-08 30.25 30.27 30.14 30.26 0.1M
2025-07-07 30.12 30.21 29.95 30.00 0.1M
2025-07-03 30.40 30.49 30.36 30.46 0.0M
2025-07-02 30.06 30.28 30.05 30.28 0.1M
2025-07-01 30.08 30.14 30.04 30.07 0.1M
2025-06-30 29.83 29.99 29.80 29.99 0.1M
2025-06-27 29.91 29.98 29.80 29.83 0.1M
2025-06-26 29.95 30.03 29.91 29.95 0.1M
2025-06-25 29.70 29.80 29.69 29.79 0.1M
2025-06-24 29.50 29.72 29.48 29.71 0.1M
2025-06-23 29.00 29.32 28.97 29.24 0.1M
2025-06-20 29.22 29.26 29.00 29.03 0.1M
2025-06-18 29.22 29.35 29.19 29.24 0.1M
2025-06-17 29.46 29.51 29.21 29.26 0.1M
2025-06-16 29.66 29.82 29.63 29.67 0.1M
2025-06-13 29.26 29.43 29.24 29.33 0.1M
2025-06-12 29.69 29.77 29.66 29.66 0.1M
2025-06-11 29.68 29.74 29.57 29.66 0.1M
2025-06-10 29.49 29.57 29.40 29.55 0.1M
2025-06-09 29.24 29.42 29.24 29.37 0.1M
2025-06-06 29.05 29.14 29.01 29.13 0.1M
2025-06-05 29.05 29.08 28.89 28.92 0.1M
2025-06-04 28.78 28.88 28.78 28.86 0.1M
2025-06-03 28.50 28.57 28.46 28.56 0.2M
2025-06-02 28.32 28.52 28.27 28.52 0.1M
2025-05-30 28.34 28.35 28.17 28.30 0.1M
2025-05-29 28.65 28.67 28.47 28.56 0.1M
2025-05-28 28.40 28.48 28.29 28.41 0.1M
2025-05-27 28.44 28.46 28.34 28.45 0.1M
2025-05-23 28.28 28.52 28.28 28.50 0.0M
2025-05-22 28.26 28.36 28.22 28.29 0.1M
2025-05-21 28.56 28.60 28.34 28.38 0.1M
2025-05-20 28.37 28.43 28.30 28.43 0.1M
2025-05-19 28.18 28.45 28.18 28.45 0.1M
2025-05-16 28.30 28.39 28.25 28.37 0.1M
2025-05-15 28.32 28.53 28.22 28.34 0.1M
2025-05-14 28.43 28.43 28.28 28.36 0.1M
2025-05-13 28.04 28.29 28.01 28.21 0.1M
2025-05-12 28.07 28.14 27.96 28.05 0.1M
2025-05-09 27.57 27.62 27.46 27.53 0.1M
2025-05-08 27.43 27.43 27.23 27.29 0.1M
2025-05-07 27.48 27.48 27.25 27.38 0.0M
2025-05-06 27.48 27.68 27.48 27.63 0.1M
2025-05-05 27.75 27.88 27.62 27.62 0.2M
2025-05-02 27.60 27.61 27.44 27.52 0.1M
2025-05-01 26.92 26.92 26.75 26.81 0.1M
2025-04-30 26.73 26.89 26.67 26.83 0.1M
2025-04-29 26.83 26.87 26.78 26.83 0.1M
2025-04-28 26.69 26.76 26.61 26.74 0.2M
2025-04-25 26.62 26.68 26.48 26.58 0.1M
2025-04-24 26.54 26.76 26.54 26.75 0.1M
2025-04-23 26.49 26.71 26.34 26.40 0.2M
2025-04-22 26.10 26.39 26.10 26.21 0.2M
2025-04-21 26.04 26.04 25.70 25.91 0.2M
2025-04-17 26.03 26.03 25.79 25.81 0.2M
2025-04-16 25.76 25.89 25.55 25.66 0.3M
2025-04-15 25.93 26.00 25.78 25.84 0.4M
2025-04-14 25.65 25.94 25.64 25.84 0.5M
2025-04-11 25.18 25.57 25.09 25.53 0.6M
2025-04-10 24.95 25.04 24.53 24.89 0.3M
2025-04-09 23.66 25.36 23.60 24.92 1.1M
2025-04-08 24.72 24.83 23.60 23.66 1.2M
2025-04-07 24.27 25.07 24.05 24.29 1.8M
2025-04-04 25.85 25.85 25.14 25.28 0.2M
2025-04-03 26.73 26.89 26.71 26.75 0.2M
2025-04-02 27.19 27.28 27.11 27.19 0.2M
2025-04-01 27.03 27.21 26.97 27.19 0.1M
2025-03-31 26.79 27.05 26.71 27.05 0.2M
2025-03-28 27.32 27.36 27.05 27.11 0.1M
2025-03-27 27.58 27.70 27.51 27.65 0.1M
2025-03-26 27.62 27.67 27.46 27.49 0.1M
2025-03-25 27.62 27.71 27.59 27.64 0.1M
2025-03-24 27.76 27.80 27.69 27.71 0.2M
2025-03-21 27.60 27.71 27.58 27.61 0.1M
2025-03-20 27.60 27.74 27.59 27.65 0.1M
2025-03-19 27.90 27.97 27.74 27.88 0.1M
2025-03-18 27.93 27.96 27.76 27.81 0.1M
2025-03-17 27.72 28.00 27.69 27.95 0.2M
2025-03-14 27.46 27.62 27.43 27.60 0.1M
2025-03-13 27.00 27.22 27.00 27.16 0.2M
2025-03-12 27.20 27.25 27.05 27.22 0.2M
2025-03-11 27.11 27.19 26.91 27.05 0.2M
2025-03-10 27.16 27.18 26.79 26.92 0.1M
2025-03-07 27.26 27.50 27.23 27.43 0.1M
2025-03-06 27.40 27.50 27.26 27.31 0.1M
2025-03-05 27.13 27.46 27.12 27.42 0.1M
2025-03-04 26.68 26.91 26.46 26.72 0.1M
2025-03-03 26.87 26.95 26.47 26.53 0.2M
2025-02-28 26.60 26.76 26.49 26.74 0.1M
2025-02-27 27.28 27.28 26.98 26.98 0.1M
2025-02-26 27.50 27.62 27.40 27.48 0.1M
2025-02-25 27.36 27.36 27.24 27.31 0.1M
2025-02-24 27.53 27.54 27.31 27.31 0.2M
2025-02-21 27.76 27.81 27.46 27.55 0.1M
2025-02-20 27.67 27.77 27.56 27.71 0.4M
2025-02-19 27.37 27.42 27.31 27.39 0.2M
2025-02-18 27.34 27.38 27.21 27.23 0.3M
2025-02-14 27.17 27.28 27.17 27.21 0.1M
2025-02-13 26.88 27.18 26.86 27.18 0.2M
2025-02-12 26.75 27.00 26.70 26.93 0.1M
2025-02-11 26.74 26.85 26.68 26.80 0.1M
2025-02-10 26.79 26.88 26.74 26.88 0.1M
2025-02-07 26.76 26.85 26.54 26.57 0.1M
2025-02-06 26.60 26.64 26.57 26.64 0.1M
2025-02-05 26.52 26.59 26.49 26.54 0.4M
2025-02-04 26.45 26.63 26.43 26.59 0.2M
2025-02-03 26.07 26.38 26.03 26.30 0.2M
2025-01-31 26.66 26.72 26.34 26.43 0.7M
2025-01-30 26.53 26.76 26.50 26.62 0.1M
2025-01-29 26.42 26.50 26.30 26.36 0.2M
2025-01-28 26.23 26.36 26.10 26.35 0.2M
2025-01-27 26.31 26.35 26.24 26.28 0.2M
2025-01-24 26.54 26.62 26.45 26.59 0.2M
2025-01-23 26.38 26.51 26.31 26.47 0.3M
2025-01-22 26.43 26.43 26.31 26.37 0.5M
2025-01-21 26.31 26.42 26.23 26.39 0.3M
2025-01-17 26.04 26.28 26.04 26.19 0.1M
2025-01-16 26.07 26.07 25.92 25.94 0.4M
2025-01-15 26.07 26.07 25.60 25.97 0.7M
2025-01-14 25.76 25.76 25.64 25.75 1.2M
2025-01-13 25.32 25.44 25.30 25.44 0.8M
2025-01-10 25.68 25.68 25.51 25.53 0.4M
2025-01-08 26.10 26.14 26.00 26.12 0.3M
2025-01-07 26.39 26.40 26.17 26.20 0.7M
2025-01-06 26.31 26.44 26.24 26.24 1.1M
2025-01-03 26.20 26.25 26.13 26.24 0.6M
2025-01-02 26.19 26.21 26.03 26.10 0.4M