NYSEArca - Delayed Quote
USD
Dimensional Emerging Markets Value ETF (DFEV)
43.74
+0.68
(+1.58%)
At close: September 4 at 4:00:00 PM EDT
43.74
0.00
(0.00%)
After hours: September 4 at 7:55:49 PM EDT
Trade DFEV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
43.21
43.74
43.21
43.74
43.74
197,400
Sep 3, 2026
42.81
43.10
42.59
43.06
43.06
289,300
Sep 2, 2026
42.74
42.96
42.67
42.95
42.95
184,800
Sep 1, 2026
42.72
43.09
42.49
42.63
42.63
177,500
Aug 31, 2026
42.83
42.84
42.50
42.64
42.64
248,200
Aug 28, 2026
42.89
43.07
42.49
42.59
42.59
218,800
Aug 27, 2026
42.68
42.74
42.47
42.67
42.67
197,200
Aug 26, 2026
42.38
42.52
42.31
42.31
42.31
194,900
Aug 25, 2026
42.17
42.35
42.05
42.29
42.29
196,200
Aug 24, 2026
41.79
41.79
41.45
41.66
41.66
208,500
Aug 21, 2026
42.14
42.14
41.88
41.93
41.93
230,300
Aug 20, 2026
41.60
41.92
41.57
41.81
41.81
197,700
Aug 19, 2026
41.94
41.94
41.52
41.67
41.67
210,700
Aug 18, 2026
41.53
41.65
41.12
41.20
41.20
175,000
Aug 17, 2026
42.19
42.58
42.17
42.20
42.20
255,400
Aug 14, 2026
41.95
42.13
41.74
41.90
41.90
146,200
Aug 13, 2026
41.75
42.08
41.72
41.93
41.93
235,600
Aug 12, 2026
41.93
42.03
41.75
41.88
41.88
153,900
Aug 11, 2026
41.46
41.53
41.15
41.42
41.42
212,800
Aug 10, 2026
41.19
41.25
41.08
41.14
41.14
179,100
Aug 7, 2026
41.35
41.38
40.85
41.29
41.29
229,900
Aug 6, 2026
40.83
41.31
40.72
40.94
40.94
205,100
Aug 5, 2026
41.21
41.37
41.00
41.03
41.03
313,400
Aug 4, 2026
40.85
41.49
40.85
41.35
41.35
240,400
Aug 3, 2026
39.75
40.22
39.57
40.18
40.18
226,400
Jul 31, 2026
40.03
40.12
39.33
39.71
39.71
256,000
Jul 30, 2026
38.94
39.70
38.94
39.68
39.68
484,300
Jul 29, 2026
38.56
39.17
38.10
38.27
38.27
321,500
Jul 28, 2026
39.05
39.36
38.80
39.08
39.08
267,000
Jul 27, 2026
40.28
40.42
39.62
39.98
39.98
377,600
Jul 24, 2026
40.29
40.37
39.90
39.96
39.96
239,500
Jul 23, 2026
40.52
40.85
40.22
40.53
40.53
161,100
Jul 22, 2026
40.54
40.96
40.54
40.79
40.79
204,300
Jul 21, 2026
40.43
40.78
40.33
40.66
40.66
436,000
Jul 20, 2026
39.87
40.06
39.67
39.75
39.75
524,300
Jul 17, 2026
39.32
40.24
39.28
39.97
39.97
323,300
Jul 16, 2026
40.58
40.70
40.19
40.41
40.41
180,100
Jul 15, 2026
41.28
41.32
40.51
41.12
41.12
230,600
Jul 14, 2026
41.09
41.35
40.90
41.32
41.32
202,700
Jul 13, 2026
41.15
41.15
40.65
40.75
40.75
244,100
Jul 10, 2026
41.80
42.09
41.60
42.00
42.00
230,500
Jul 9, 2026
41.70
41.96
41.64
41.83
41.83
302,000
Jul 8, 2026
40.86
41.55
40.72
41.42
41.42
249,700
Jul 7, 2026
41.21
41.37
40.76
41.04
41.04
334,300
Jul 6, 2026
41.96
42.30
41.93
42.28
42.28
286,600
Jul 2, 2026
41.69
42.11
40.68
41.26
41.26
280,500
Jul 1, 2026
41.83
42.04
41.50
41.53
41.53
320,500
Jun 30, 2026
42.24
42.76
42.22
42.67
42.67
268,200
Jun 29, 2026
41.87
42.20
41.24
42.20
42.20
229,700
Jun 26, 2026
41.56
42.26
41.51
41.89
41.89
360,700
Jun 25, 2026
43.04
43.04
42.10
42.62
42.62
215,900
Jun 24, 2026
42.21
42.44
41.78
42.30
42.30
207,200
Jun 23, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
42.25
42.81
42.14
42.29
42.29
214,900
Jun 22, 2026
44.79
44.94
44.57
44.67
44.43
244,400
Jun 18, 2026
44.19
44.57
44.11
44.48
44.24
227,000
Jun 17, 2026
43.92
44.09
43.17
43.27
43.03
176,400
Jun 16, 2026
43.78
43.96
43.25
43.31
43.07
185,900
Jun 15, 2026
43.95
44.12
43.81
44.02
43.78
153,700
Jun 12, 2026
42.64
43.02
42.45
42.87
42.64
120,400
Jun 11, 2026
41.27
42.76
41.27
42.69
42.46
236,400
Jun 10, 2026
41.22
41.79
40.78
40.84
40.62
182,700
Jun 9, 2026
42.33
42.40
40.60
41.41
41.18
198,600
Jun 8, 2026
41.55
41.69
41.31
41.40
41.17
188,000
Jun 5, 2026
41.96
42.03
40.56
40.74
40.52
432,900
Jun 4, 2026
43.01
43.40
42.68
43.26
43.02
161,800
Jun 3, 2026
43.96
44.03
43.56
43.64
43.40
244,700
Jun 2, 2026
43.84
44.31
43.82
44.24
44.00
209,400
Jun 1, 2026
43.59
44.12
43.39
43.97
43.73
268,200
May 29, 2026
43.25
43.39
43.00
43.11
42.88
133,700
May 28, 2026
42.49
43.23
42.42
43.16
42.93
206,200
May 27, 2026
43.07
43.12
42.50
42.71
42.48
321,300
May 26, 2026
42.68
43.14
42.68
43.01
42.78
324,900
May 22, 2026
41.65
41.78
41.42
41.46
41.23
165,600
May 21, 2026
40.87
41.44
40.74
41.28
41.06
170,200
May 20, 2026
40.23
40.86
40.23
40.83
40.61
147,800
May 19, 2026
39.84
40.56
39.74
40.26
40.04
165,000
May 18, 2026
41.13
41.13
40.31
40.64
40.42
124,600
May 15, 2026
40.89
41.00
40.63
40.86
40.64
135,200
May 14, 2026
41.87
42.15
41.80
42.02
41.79
327,200
May 13, 2026
41.67
42.09
41.54
42.04
41.81
129,800
May 12, 2026
41.51
41.66
40.81
41.26
41.04
157,800
May 11, 2026
42.28
42.52
42.20
42.42
42.19
158,100
May 8, 2026
41.84
42.26
41.84
42.25
42.02
173,300
May 7, 2026
41.88
41.88
41.29
41.34
41.12
182,400
May 6, 2026
41.49
41.83
41.30
41.78
41.55
162,300
May 5, 2026
40.61
41.10
40.61
41.00
40.78
288,900
May 4, 2026
40.16
40.43
39.88
40.00
39.78
152,700
May 1, 2026
40.04
40.48
40.00
40.16
39.94
146,200
Apr 30, 2026
39.67
40.20
39.50
40.12
39.90
129,500
Apr 29, 2026
39.54
39.59
39.19
39.36
39.15
190,200
Apr 28, 2026
39.28
39.42
39.18
39.38
39.17
158,800
Apr 27, 2026
39.46
39.55
39.35
39.42
39.21
205,400
Apr 24, 2026
39.31
39.60
39.22
39.50
39.29
161,100
Apr 23, 2026
39.22
39.41
38.62
39.00
38.79
226,800
Apr 22, 2026
39.42
39.70
39.35
39.67
39.45
260,000
Apr 21, 2026
39.45
39.49
38.81
38.88
38.67
217,700
Apr 20, 2026
39.27
39.38
39.04
39.38
39.17
182,800
Apr 17, 2026
39.42
39.85
39.37
39.54
39.32
251,600
Apr 16, 2026
38.74
38.96
38.56
38.81
38.60
156,000
Apr 15, 2026
38.46
38.60
38.30
38.57
38.36
236,000
Apr 14, 2026
38.38
38.70
38.31
38.62
38.41
201,100
Apr 13, 2026
37.58
38.24
37.56
38.17
37.96
166,000
Apr 10, 2026
37.79
37.90
37.64
37.80
37.59
183,200
Apr 9, 2026
37.29
37.75
37.13
37.67
37.47
268,500
Apr 8, 2026
37.67
37.68
37.35
37.66
37.46
183,600
Apr 7, 2026
35.78
36.00
35.42
36.00
35.80
223,000
Apr 6, 2026
35.80
36.01
35.70
35.94
35.74
1,197,400
Apr 2, 2026
35.06
35.80
35.04
35.74
35.55
861,300
Apr 1, 2026
35.82
36.20
35.80
35.93
35.73
338,300
Mar 31, 2026
34.80
35.80
34.77
35.78
35.59
418,200
Mar 30, 2026
35.18
35.21
34.57
34.78
34.59
313,800
Mar 27, 2026
35.11
35.30
34.88
34.92
34.73
148,000
Mar 26, 2026
35.46
35.65
34.96
34.96
34.77
298,700
Mar 25, 2026
36.07
36.24
35.86
36.06
35.86
192,700
Mar 24, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
35.20
35.67
35.16
35.50
35.31
219,200
Mar 23, 2026
35.84
36.32
35.67
36.10
35.87
185,500
Mar 20, 2026
36.02
36.02
35.11
35.26
35.04
254,400
Mar 19, 2026
35.73
36.47
35.51
36.39
36.16
133,900
Mar 18, 2026
36.52
36.60
36.09
36.17
35.94
162,000
Mar 17, 2026
36.86
36.94
36.67
36.74
36.51
180,200
Mar 16, 2026
36.34
36.67
36.30
36.54
36.31
196,900
Mar 13, 2026
36.06
36.28
35.55
35.58
35.36
120,800
Mar 12, 2026
36.25
36.25
35.60
35.69
35.46
140,700
Mar 11, 2026
36.46
36.74
36.35
36.54
36.31
147,700
Mar 10, 2026
36.41
37.01
36.22
36.27
36.04
202,900
Mar 9, 2026
35.46
36.56
35.25
36.52
36.29
229,900
Mar 6, 2026
35.63
36.15
35.50
35.97
35.74
1,895,600
Mar 5, 2026
36.24
36.53
35.61
36.13
35.90
208,500
Mar 4, 2026
36.37
36.98
36.26
36.70
36.47
233,100
Mar 3, 2026
36.38
36.87
35.64
36.69
36.46
263,700
Mar 2, 2026
38.00
38.55
37.93
38.38
38.14
220,300
Feb 27, 2026
38.75
39.01
38.72
38.96
38.71
200,300
Feb 26, 2026
39.28
39.28
38.64
39.00
38.75
213,700
Feb 25, 2026
39.21
39.31
39.07
39.27
39.02
203,800
Feb 24, 2026
38.67
39.00
38.62
38.91
38.66
230,900
Feb 23, 2026
38.45
38.64
38.23
38.32
38.08
165,300
Feb 20, 2026
37.92
38.67
37.91
38.67
38.43
226,500
Feb 19, 2026
37.73
37.86
37.58
37.86
37.62
137,700
Feb 18, 2026
37.86
38.11
37.78
37.96
37.72
129,700
Feb 17, 2026
37.59
37.85
37.34
37.74
37.50
183,800
Feb 13, 2026
37.57
37.84
37.29
37.82
37.58
201,500
Feb 12, 2026
38.21
38.23
37.66
37.76
37.52
132,300
Feb 11, 2026
37.84
38.11
37.64
38.11
37.87
220,600
Feb 10, 2026
37.57
37.59
37.44
37.50
37.26
292,000
Feb 9, 2026
37.16
37.54
37.10
37.51
37.27
361,800
Feb 6, 2026
36.75
37.18
36.74
37.18
36.94
198,800
Feb 5, 2026
36.52
36.70
36.28
36.44
36.21
186,600
Feb 4, 2026
37.21
37.21
36.52
36.65
36.42
230,500
Feb 3, 2026
36.92
36.99
36.51
36.78
36.55
176,700
Feb 2, 2026
36.12
36.69
36.08
36.53
36.30
318,500
Jan 30, 2026
36.92
37.02
36.42
36.64
36.41
192,700
Jan 29, 2026
37.38
37.43
36.71
37.20
36.96
143,300
Jan 28, 2026
37.22
37.27
37.01
37.18
36.94
157,200
Jan 27, 2026
36.76
37.02
36.73
37.00
36.77
186,900
Jan 26, 2026
36.23
36.52
36.23
36.40
36.17
170,000
Jan 23, 2026
35.92
36.26
35.85
36.22
35.99
264,700
Jan 22, 2026
36.05
36.19
35.92
36.10
35.87
328,200
Jan 21, 2026
35.54
35.85
35.49
35.72
35.49
618,100
Jan 20, 2026
35.13
35.45
35.13
35.23
35.01
215,500
Jan 16, 2026
35.31
35.35
35.11
35.28
35.06
173,200
Jan 15, 2026
35.48
35.60
35.36
35.46
35.24
199,700
Jan 14, 2026
35.12
35.29
35.06
35.29
35.07
157,200
Jan 13, 2026
35.08
35.08
34.87
34.96
34.74
152,900
Jan 12, 2026
34.75
35.12
34.75
35.09
34.87
177,400
Jan 9, 2026
34.60
34.75
34.52
34.74
34.52
110,400
Jan 8, 2026
34.49
34.58
34.42
34.56
34.34
124,500
Jan 7, 2026
34.75
34.79
34.60
34.60
34.38
175,900
Jan 6, 2026
34.68
34.79
34.64
34.70
34.48
134,900
Jan 5, 2026
34.35
34.51
34.26
34.51
34.29
124,500
Jan 2, 2026
34.22
34.39
34.19
34.39
34.17
175,200
Dec 31, 2025
33.80
33.84
33.72
33.74
33.53
72,100
Dec 30, 2025
33.76
33.89
33.76
33.85
33.64
124,300
Dec 29, 2025
33.67
33.73
33.58
33.71
33.50
102,700
Dec 26, 2025
33.67
33.75
33.56
33.75
33.54
153,100
Dec 24, 2025
33.52
33.61
33.50
33.56
33.35
53,900
Dec 23, 2025
33.33
33.50
33.29
33.50
33.29
169,500
Dec 22, 2025
33.37
33.40
33.26
33.29
33.08
178,000
Dec 19, 2025
33.04
33.23
33.01
33.09
32.88
177,700
Dec 18, 2025
32.88
33.02
32.83
32.83
32.62
188,200
Dec 17, 2025
32.92
32.93
32.55
32.55
32.34
145,500
Dec 16, 2025
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
32.70
32.74
32.56
32.67
32.46
160,500
Dec 15, 2025
33.37
33.37
33.17
33.17
32.77
141,900
Dec 12, 2025
33.42
33.43
32.99
33.06
32.66
112,700
Dec 11, 2025
33.29
33.42
33.16
33.35
32.94
161,300
Dec 10, 2025
33.26
33.55
33.21
33.48
33.07
85,500
Dec 9, 2025
33.15
33.27
33.12
33.25
32.85
121,500
Dec 8, 2025
33.34
33.37
33.17
33.26
32.86
112,500
Dec 5, 2025
33.50
33.60
33.37
33.44
33.03
92,700
Dec 4, 2025
33.24
33.24
33.10
33.17
32.77
86,000
Dec 3, 2025
33.05
33.22
33.00
33.19
32.78
96,100
Dec 2, 2025
33.15
33.17
33.03
33.16
32.76
67,400
Dec 1, 2025
33.01
33.15
33.01
33.03
32.63
103,100
Nov 28, 2025
33.01
33.13
33.00
33.09
32.69
56,500
Nov 26, 2025
32.85
33.01
32.72
32.94
32.54
122,500
Nov 25, 2025
32.65
32.79
32.52
32.79
32.39
149,800
Nov 24, 2025
32.42
32.68
32.40
32.65
32.25
171,200
Nov 21, 2025
32.28
32.58
32.13
32.47
32.08
116,300
Nov 20, 2025
33.23
33.25
32.54
32.55
32.15
73,200
Nov 19, 2025
32.92
33.10
32.83
32.93
32.53
64,400
Nov 18, 2025
32.98
33.14
32.84
33.00
32.60
77,500
Nov 17, 2025
33.34
33.52
33.12
33.22
32.81
102,000
Nov 14, 2025
33.51
33.84
33.44
33.66
33.25
70,000
Nov 13, 2025
33.95
33.96
33.57
33.60
33.19
91,700
Nov 12, 2025
33.89
33.89
33.73
33.86
33.45
86,900
Nov 11, 2025
33.74
33.87
33.68
33.76
33.35
70,000
Nov 10, 2025
33.60
33.78
33.49
33.73
33.32
120,100
Nov 7, 2025
33.02
33.21
32.86
33.13
32.73
187,800
Nov 6, 2025
33.46
33.46
33.13
33.25
32.85
90,400
Nov 5, 2025
33.15
33.48
33.13
33.42
33.01
109,300
Nov 4, 2025
33.13
33.29
33.03
33.05
32.65
103,200
Nov 3, 2025
33.57
33.69
33.45
33.64
33.23
108,400
Oct 31, 2025
33.39
33.39
33.20
33.33
32.92
71,700
Oct 30, 2025
33.40
33.52
33.35
33.40
33.00
76,800
Oct 29, 2025
33.89
33.90
33.60
33.77
33.36
197,400
Oct 28, 2025
33.37
33.60
33.34
33.51
33.10
124,800
Oct 27, 2025
33.42
33.48
33.36
33.46
33.05
64,400
Oct 24, 2025
33.15
33.22
33.11
33.17
32.77
66,600
Oct 23, 2025
32.86
33.06
32.81
32.97
32.57
93,000
Oct 22, 2025
32.78
32.89
32.58
32.73
32.33
68,800
Oct 21, 2025
32.67
32.69
32.56
32.58
32.19
58,500
Oct 20, 2025
32.66
32.90
32.66
32.86
32.46
70,200
Oct 17, 2025
32.16
32.45
32.16
32.41
32.02
60,900
Oct 16, 2025
32.42
32.55
32.28
32.38
31.99
129,600
Oct 15, 2025
32.03
32.15
31.79
32.09
31.70
96,100
Oct 14, 2025
31.47
31.81
31.41
31.66
31.27
69,000
Oct 13, 2025
31.80
31.92
31.75
31.86
31.47
52,200
Oct 10, 2025
32.02
32.11
30.99
31.06
30.68
174,900
Oct 9, 2025
32.33
32.33
31.94
32.02
31.63
100,100
Oct 8, 2025
32.09
32.21
32.06
32.20
31.81
72,400
Oct 7, 2025
32.33
32.33
31.98
31.99
31.60
101,100
Oct 6, 2025
32.21
32.25
32.15
32.21
31.82
78,400
Oct 3, 2025
32.21
32.27
32.10
32.19
31.80
103,400
Oct 2, 2025
32.25
32.25
32.02
32.07
31.68
89,500
Oct 1, 2025
32.04
32.13
32.03
32.10
31.71
99,000
Sep 30, 2025
31.87
31.90
31.79
31.89
31.50
131,000
Sep 29, 2025
31.75
31.88
31.63
31.75
31.36
229,300
Sep 26, 2025
31.48
31.59
31.42
31.59
31.21
136,300
Sep 25, 2025
31.65
31.72
31.53
31.63
31.25
170,600
Sep 24, 2025
31.85
31.92
31.77
31.81
31.42
173,600
Sep 23, 2025
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2025
31.91
32.03
31.85
31.89
31.50
172,300
Sep 22, 2025
32.31
32.38
32.23
32.38
31.60
135,400
Sep 19, 2025
32.36
32.38
32.18
32.29
31.51
170,400
Sep 18, 2025
32.31
32.37
32.20
32.35
31.57
107,500
Sep 17, 2025
32.47
32.69
32.31
32.38
31.60
129,700
Sep 16, 2025
32.30
32.37
32.23
32.35
31.57
83,600
Sep 15, 2025
32.19
32.20
32.13
32.16
31.39
80,100
Sep 12, 2025
32.00
32.06
31.96
32.03
31.25
64,100
Sep 11, 2025
31.88
32.05
31.74
32.03
31.26
82,600
Sep 10, 2025
31.72
31.78
31.67
31.72
30.96
46,400
Sep 9, 2025
31.48
31.58
31.40
31.43
30.68
59,600
Sep 8, 2025
31.26
31.38
31.24
31.37
30.62
86,500
Sep 5, 2025
31.17
31.23
30.99
31.08
30.34
97,400
