Dimensional Emerging Markets ex China Cr Eqty ETF (DEXC)
81.98
+1.85
(+2.30%)
USD |
NYSEARCA |
Sep 21, 16:00
82.40
+0.42
(+0.51%)
After-Hours: 20:00
DEXC Price : 81.98 for Sept. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 79.83 | 80.13 | 79.28 | 80.13 | 55405.00 |
| Sep 17, 2026 | 79.93 | 80.22 | 79.93 | 80.12 | 3834.00 |
| Sep 16, 2026 | 79.21 | 79.49 | 78.08 | 78.31 | 8178.00 |
| Sep 15, 2026 | 78.36 | 78.36 | 77.79 | 78.04 | 11514.00 |
| Sep 14, 2026 | 78.68 | 79.02 | 78.18 | 78.45 | 14211.00 |
| Sep 11, 2026 | 81.31 | 81.33 | 80.94 | 81.16 | 27132.00 |
| Sep 10, 2026 | 80.40 | 80.60 | 79.85 | 79.92 | 11259.00 |
| Sep 09, 2026 | 81.76 | 82.00 | 81.50 | 81.73 | 8917.00 |
| Sep 08, 2026 | 81.87 | 82.06 | 81.42 | 81.54 | 99805.00 |
| Sep 04, 2026 | 80.23 | 81.45 | 80.23 | 81.33 | 71256.00 |
| Sep 03, 2026 | 79.62 | 80.17 | 79.19 | 79.87 | 16721.00 |
| Sep 02, 2026 | 79.34 | 79.71 | 79.10 | 79.67 | 19856.00 |
| Sep 01, 2026 | 79.27 | 79.74 | 78.94 | 79.04 | 10601.00 |
| Aug 31, 2026 | 79.33 | 79.64 | 79.01 | 79.07 | 15949.00 |
| Aug 28, 2026 | 80.10 | 80.30 | 79.21 | 79.50 | 33740.00 |
| Aug 27, 2026 | 79.49 | 79.77 | 79.49 | 79.74 | 5010.00 |
| Aug 26, 2026 | 79.48 | 79.48 | 79.13 | 79.23 | 5563.00 |
| Aug 25, 2026 | 78.86 | 79.17 | 78.80 | 79.10 | 13173.00 |
| Aug 24, 2026 | 77.91 | 77.91 | 77.22 | 77.50 | 10403.00 |
| Aug 21, 2026 | 78.88 | 78.88 | 78.40 | 78.40 | 46845.00 |
| Aug 20, 2026 | 78.13 | 78.28 | 77.88 | 78.09 | 7648.00 |
| Aug 19, 2026 | 78.35 | 78.35 | 77.37 | 77.72 | 9425.00 |
| Aug 18, 2026 | 77.61 | 77.72 | 76.54 | 76.55 | 22721.00 |
| Aug 17, 2026 | 79.38 | 80.22 | 79.20 | 79.23 | 105503.0 |
| Aug 14, 2026 | 79.24 | 79.24 | 78.34 | 78.52 | 12324.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median