Dimensional Emerging Markets Value ETF (DFEV)

DFEV
🏛️ Vereinigte Staaten →
31.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 25.16 25.27 25.14 25.20 0.1M
2023-12-28 25.07 25.27 25.07 25.19 0.2M
2023-12-27 24.97 25.03 24.94 25.00 0.1M
2023-12-26 24.77 24.88 24.77 24.85 0.2M
2023-12-22 24.67 24.72 24.59 24.65 0.1M
2023-12-21 24.52 24.68 24.52 24.68 0.1M
2023-12-20 24.39 24.48 24.16 24.16 0.3M
2023-12-19 24.54 24.65 24.54 24.60 0.1M
2023-12-18 24.62 24.64 24.53 24.63 0.1M
2023-12-15 24.63 24.70 24.57 24.58 0.3M
2023-12-14 24.47 24.73 24.47 24.73 0.5M
2023-12-13 24.07 24.44 23.95 24.44 0.1M
2023-12-12 24.06 24.13 23.98 24.12 0.2M
2023-12-11 24.02 24.13 23.98 24.12 0.2M
2023-12-08 23.93 24.04 23.89 23.98 0.1M
2023-12-07 24.07 24.10 23.99 24.09 0.1M
2023-12-06 24.11 24.17 23.99 23.99 0.1M
2023-12-05 23.99 24.06 23.95 24.05 0.1M
2023-12-04 24.23 24.28 24.13 24.14 0.1M
2023-12-01 24.16 24.39 24.12 24.39 0.1M
2023-11-30 24.21 24.23 24.09 24.23 0.0M
2023-11-29 24.20 24.29 24.17 24.19 0.1M
2023-11-28 24.22 24.37 24.22 24.34 0.1M
2023-11-27 24.11 24.18 24.10 24.14 0.1M
2023-11-24 23.98 24.24 23.98 24.20 0.0M
2023-11-22 24.13 24.15 24.05 24.10 0.1M
2023-11-21 24.28 24.29 24.16 24.19 0.1M
2023-11-20 24.16 24.32 24.14 24.29 0.2M
2023-11-17 23.98 24.07 23.98 24.06 0.0M
2023-11-16 23.98 24.09 23.93 24.02 0.2M
2023-11-15 24.17 24.25 24.11 24.13 0.1M
2023-11-14 23.84 24.08 23.82 24.06 0.1M
2023-11-13 23.34 23.53 23.34 23.46 0.0M
2023-11-10 23.30 23.43 23.24 23.42 0.1M
2023-11-09 23.47 23.52 23.25 23.27 0.2M
2023-11-08 23.48 23.55 23.40 23.42 0.0M
2023-11-07 23.58 23.64 23.45 23.61 0.1M
2023-11-06 23.84 23.85 23.72 23.75 0.1M
2023-11-03 23.51 23.65 23.51 23.60 0.0M
2023-11-02 23.18 23.28 23.14 23.28 0.1M
2023-11-01 22.69 22.92 22.69 22.90 0.1M
2023-10-31 22.56 22.69 22.55 22.65 0.1M
2023-10-30 22.90 22.91 22.73 22.82 0.1M
2023-10-27 22.79 22.82 22.58 22.60 0.1M
2023-10-26 22.57 22.73 22.57 22.69 0.1M
2023-10-25 22.85 22.89 22.74 22.79 0.1M
2023-10-24 22.81 23.02 22.81 23.01 0.1M
2023-10-23 22.62 22.78 22.58 22.69 0.1M
2023-10-20 22.89 22.98 22.81 22.82 0.0M
2023-10-19 23.15 23.31 23.09 23.09 0.2M
2023-10-18 23.39 23.46 23.27 23.28 0.1M
2023-10-17 23.52 23.75 23.52 23.66 0.1M
2023-10-16 23.53 23.73 23.53 23.71 0.1M
2023-10-13 23.59 23.65 23.48 23.53 0.0M
2023-10-12 23.70 23.76 23.48 23.57 0.1M
2023-10-11 23.70 23.72 23.62 23.68 0.1M
2023-10-10 23.48 23.68 23.48 23.64 0.1M
2023-10-09 23.19 23.37 23.17 23.35 0.1M
2023-10-06 23.19 23.51 23.11 23.47 0.1M
2023-10-05 23.07 23.19 23.03 23.15 0.1M
2023-10-04 23.15 23.15 23.02 23.07 0.1M
2023-10-03 23.32 23.36 23.16 23.23 0.1M
2023-10-02 23.62 23.62 23.47 23.54 0.1M
2023-09-29 23.82 23.86 23.61 23.67 0.1M
2023-09-28 23.49 23.68 23.49 23.66 0.1M
2023-09-27 23.64 23.64 23.46 23.53 0.1M
2023-09-26 23.61 23.65 23.48 23.53 0.1M
2023-09-25 23.75 23.86 23.75 23.86 0.1M
2023-09-22 24.05 24.05 23.88 23.91 0.0M
2023-09-21 23.74 23.77 23.65 23.66 0.1M
2023-09-20 24.10 24.26 23.96 24.06 0.0M
2023-09-19 24.12 24.13 24.01 24.03 0.0M
2023-09-18 24.58 24.67 24.55 24.63 0.0M
2023-09-15 24.75 24.76 24.62 24.63 0.0M
2023-09-14 24.64 24.77 24.63 24.75 0.0M
2023-09-13 24.52 24.58 24.44 24.50 0.0M
2023-09-12 24.43 24.52 24.43 24.48 0.1M
2023-09-11 24.61 24.66 24.55 24.62 0.0M
2023-09-08 24.40 24.50 24.38 24.43 0.0M
2023-09-07 24.41 24.42 24.31 24.36 0.1M
2023-09-06 24.58 24.69 24.52 24.54 0.1M
2023-09-05 24.74 24.74 24.63 24.63 0.0M
2023-09-01 24.78 24.78 24.63 24.70 0.1M
2023-08-31 24.61 24.62 24.45 24.49 0.3M
2023-08-30 24.65 24.75 24.64 24.67 0.4M
2023-08-29 24.51 24.76 24.51 24.76 0.5M
2023-08-28 24.37 24.51 24.37 24.49 0.1M
2023-08-25 24.20 24.29 24.13 24.27 0.1M
2023-08-24 24.32 24.36 24.18 24.18 0.0M
2023-08-23 24.30 24.37 24.09 24.33 0.1M
2023-08-22 24.06 24.06 23.89 23.95 0.1M
2023-08-21 23.97 23.98 23.82 23.94 0.1M
2023-08-18 23.89 23.98 23.83 23.97 0.1M
2023-08-17 24.21 24.22 23.99 24.01 0.1M
2023-08-16 24.12 24.18 24.01 24.01 0.1M
2023-08-15 24.34 24.34 24.16 24.19 0.1M
2023-08-14 24.31 24.41 24.20 24.36 0.1M
2023-08-11 24.64 24.67 24.52 24.56 0.1M
2023-08-10 24.88 25.11 24.78 24.82 0.0M
2023-08-09 24.85 24.92 24.76 24.87 0.0M
2023-08-08 24.79 24.84 24.65 24.80 0.1M
2023-08-07 25.04 25.05 24.94 25.01 0.1M
2023-08-04 25.17 25.24 25.00 25.03 0.1M
2023-08-03 24.96 25.05 24.92 24.98 0.1M
2023-08-02 25.18 25.18 24.90 24.93 0.0M
2023-08-01 25.63 25.63 25.44 25.51 0.0M
2023-07-31 25.69 25.88 25.69 25.86 0.1M
2023-07-28 25.75 25.82 25.71 25.82 0.1M
2023-07-27 25.52 25.52 25.26 25.30 0.1M
2023-07-26 25.45 25.59 25.41 25.55 0.0M
2023-07-25 25.48 25.52 25.43 25.47 0.1M
2023-07-24 25.02 25.28 24.99 25.18 0.1M
2023-07-21 24.99 25.02 24.91 24.93 0.1M
2023-07-20 24.95 25.00 24.90 24.93 0.2M
2023-07-19 25.06 25.08 24.94 25.00 0.2M
2023-07-18 25.13 25.15 25.01 25.04 0.1M
2023-07-17 25.07 25.19 25.01 25.19 0.1M
2023-07-14 25.09 25.11 25.02 25.07 0.1M
2023-07-13 25.00 25.14 24.96 25.11 0.0M
2023-07-12 24.80 24.94 24.79 24.94 0.1M
2023-07-11 24.38 24.51 24.38 24.51 0.0M
2023-07-10 24.19 24.32 24.18 24.32 0.0M
2023-07-07 24.19 24.37 24.16 24.31 0.1M
2023-07-06 24.21 24.22 24.00 24.09 0.1M
2023-07-05 24.56 24.56 24.42 24.43 0.1M
2023-07-03 24.65 24.72 24.61 24.63 0.1M
2023-06-30 24.33 24.43 24.32 24.37 0.1M
2023-06-29 24.02 24.20 24.02 24.13 0.0M
2023-06-28 24.20 24.26 24.16 24.25 0.1M
2023-06-27 24.29 24.35 24.23 24.33 0.1M
2023-06-26 24.14 24.18 24.07 24.10 0.1M
2023-06-23 24.07 24.07 23.96 24.00 0.1M
2023-06-22 24.34 24.41 24.32 24.35 0.0M
2023-06-21 24.44 24.55 24.39 24.51 0.1M
2023-06-20 24.84 24.95 24.59 24.64 0.1M
2023-06-16 25.02 25.07 24.96 24.96 0.1M
2023-06-15 24.96 25.10 24.95 25.06 0.1M
2023-06-14 24.85 25.00 24.78 24.96 0.1M
2023-06-13 24.80 24.86 24.72 24.80 0.1M
2023-06-12 24.59 24.64 24.53 24.63 0.0M
2023-06-09 24.57 24.69 24.56 24.66 0.0M
2023-06-08 24.36 24.54 24.36 24.54 0.2M
2023-06-07 24.40 24.48 24.28 24.31 0.0M
2023-06-06 24.19 24.42 24.18 24.36 0.1M
2023-06-05 24.14 24.21 24.09 24.21 0.1M
2023-06-02 24.01 24.14 24.01 24.12 0.1M
2023-06-01 23.48 23.75 23.45 23.72 0.2M
2023-05-31 23.46 23.46 23.26 23.39 0.1M
2023-05-30 23.77 23.77 23.57 23.62 0.0M
2023-05-26 23.59 23.76 23.57 23.72 0.0M
2023-05-25 23.52 23.52 23.36 23.39 0.2M
2023-05-24 23.64 23.64 23.51 23.51 0.0M
2023-05-23 23.80 23.85 23.64 23.64 0.1M
2023-05-22 24.02 24.06 23.96 23.96 0.0M
2023-05-19 23.90 23.90 23.80 23.82 0.1M
2023-05-18 23.84 23.88 23.74 23.82 0.0M
2023-05-17 23.80 23.88 23.71 23.84 0.1M
2023-05-16 23.89 23.90 23.77 23.77 0.1M
2023-05-15 23.92 24.02 23.86 23.98 0.1M
2023-05-12 23.81 23.81 23.64 23.67 0.0M
2023-05-11 23.90 23.99 23.80 23.92 0.1M
2023-05-10 24.17 24.20 24.05 24.13 0.0M
2023-05-09 24.14 24.20 24.14 24.17 0.0M
2023-05-08 24.23 24.38 24.23 24.29 0.1M
2023-05-05 23.99 24.17 23.98 24.16 0.0M
2023-05-04 23.76 23.92 23.76 23.90 0.0M
2023-05-03 23.62 23.76 23.60 23.60 0.1M
2023-05-02 23.80 23.80 23.60 23.62 0.1M
2023-05-01 23.83 23.95 23.78 23.79 0.0M
2023-04-28 23.80 23.90 23.80 23.88 0.1M
2023-04-27 23.65 23.79 23.62 23.77 0.1M
2023-04-26 23.74 23.74 23.48 23.49 0.1M
2023-04-25 23.52 23.53 23.38 23.40 0.0M
2023-04-24 23.72 23.77 23.71 23.75 0.1M
2023-04-21 23.75 23.75 23.59 23.72 0.0M
2023-04-20 23.96 24.05 23.88 23.93 0.1M
2023-04-19 23.97 24.01 23.92 23.95 0.0M
2023-04-18 24.17 24.19 24.06 24.14 0.1M
2023-04-17 24.10 24.12 23.98 24.11 0.3M
2023-04-14 24.07 24.08 23.90 23.97 0.1M
2023-04-13 24.13 24.13 24.02 24.10 0.0M
2023-04-12 23.99 23.99 23.80 23.82 0.1M
2023-04-11 23.75 23.81 23.71 23.78 0.1M
2023-04-10 23.24 23.50 23.24 23.50 0.1M
2023-04-06 23.36 23.47 23.27 23.38 0.0M
2023-04-05 23.48 23.51 23.32 23.36 0.0M
2023-04-04 23.51 23.59 23.48 23.56 0.1M
2023-04-03 23.47 23.58 23.44 23.56 0.1M
2023-03-31 23.45 23.46 23.32 23.38 0.1M
2023-03-30 23.38 23.40 23.28 23.37 0.1M
2023-03-29 23.15 23.21 23.10 23.15 0.0M
2023-03-28 23.16 23.16 23.02 23.10 0.1M
2023-03-27 22.85 22.90 22.79 22.90 0.1M
2023-03-24 22.71 22.96 22.71 22.94 0.1M
2023-03-23 23.19 23.32 23.01 23.08 0.1M
2023-03-22 22.89 23.20 22.89 22.90 0.1M
2023-03-21 22.84 22.88 22.75 22.82 0.1M
2023-03-20 22.74 22.74 22.59 22.69 0.1M
2023-03-17 22.81 22.81 22.57 22.60 0.2M
2023-03-16 22.48 22.67 22.16 22.66 0.0M
2023-03-15 22.35 22.40 22.19 22.40 0.1M
2023-03-14 22.84 22.84 22.62 22.71 0.1M
2023-03-13 22.79 23.02 22.75 22.84 0.0M
2023-03-10 22.85 23.05 22.84 22.84 0.1M
2023-03-09 23.21 23.29 22.98 22.99 0.1M
2023-03-08 23.40 23.52 23.37 23.44 0.1M
2023-03-07 23.62 23.62 23.32 23.35 0.0M
2023-03-06 23.67 23.71 23.61 23.61 0.1M
2023-03-03 23.57 23.72 23.55 23.69 0.1M
2023-03-02 23.29 23.44 23.24 23.44 0.2M
2023-03-01 23.36 23.36 23.24 23.33 0.1M
2023-02-28 22.98 23.02 22.88 22.88 0.0M
2023-02-27 23.04 23.14 23.02 23.10 0.1M
2023-02-24 23.02 23.04 22.92 22.97 0.1M
2023-02-23 23.54 23.56 23.33 23.46 0.1M
2023-02-22 23.35 23.40 23.24 23.30 0.1M
2023-02-21 23.55 23.62 23.41 23.41 0.1M
2023-02-17 23.46 23.50 23.36 23.50 0.1M
2023-02-16 23.30 23.65 23.30 23.56 0.1M
2023-02-15 23.44 23.57 23.43 23.57 0.1M
2023-02-14 23.67 23.78 23.59 23.66 0.1M
2023-02-13 23.67 23.73 23.57 23.68 0.1M
2023-02-10 23.60 23.60 23.47 23.55 0.0M
2023-02-09 23.86 23.86 23.59 23.66 0.0M
2023-02-08 23.70 23.71 23.52 23.61 0.1M
2023-02-07 23.43 23.71 23.43 23.66 0.1M
2023-02-06 23.48 23.57 23.41 23.54 0.1M
2023-02-03 23.97 23.97 23.70 23.74 0.1M
2023-02-02 24.31 24.31 24.10 24.13 0.1M
2023-02-01 24.20 24.44 24.08 24.39 0.1M
2023-01-31 24.00 24.13 23.95 24.13 0.1M
2023-01-30 24.17 24.17 24.02 24.02 0.1M
2023-01-27 24.46 24.50 24.37 24.45 0.1M
2023-01-26 24.58 24.58 24.41 24.52 0.1M
2023-01-25 24.24 24.40 24.15 24.40 0.1M
2023-01-24 24.34 24.41 24.26 24.37 0.1M
2023-01-23 24.33 24.53 24.31 24.42 0.1M
2023-01-20 24.05 24.29 24.04 24.25 0.1M
2023-01-19 23.83 24.01 23.83 23.97 0.1M
2023-01-18 24.08 24.09 23.78 23.79 0.1M
2023-01-17 23.92 23.95 23.84 23.95 0.0M
2023-01-13 23.86 24.02 23.86 24.02 0.1M
2023-01-12 23.86 23.92 23.66 23.89 0.1M
2023-01-11 23.70 23.82 23.68 23.81 0.1M
2023-01-10 23.64 23.72 23.53 23.71 0.1M
2023-01-09 23.72 23.79 23.62 23.63 0.3M
2023-01-06 23.29 23.53 23.16 23.51 0.1M
2023-01-05 22.98 23.04 22.92 23.00 0.1M
2023-01-04 22.94 23.13 22.84 23.12 0.3M
2023-01-03 22.83 22.86 22.63 22.67 0.1M