Skip to main content

Dimensional W.M. Core Equity Market ETF (NY: DFAE )

25.99 +0.23 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.06 23.20 22.95 23.01 782,004 -0.11(-0.47%)
Jan 30, 2024 23.07 23.12 23.00 23.12 804,412 -0.17(-0.72%)
Jan 29, 2024 23.32 23.32 23.17 23.29 945,237 +0.03(+0.13%)
Jan 26, 2024 23.20 23.29 23.19 23.26 610,834 +0.04(+0.17%)
Jan 25, 2024 23.26 23.28 23.15 23.22 1,210,786 +0.05(+0.21%)
Jan 24, 2024 23.29 23.29 23.17 23.17 855,056 +0.23(+0.99%)
Jan 23, 2024 22.79 22.95 22.79 22.94 1,249,705 +0.13(+0.57%)
Jan 22, 2024 22.78 22.86 22.70 22.81 649,678 -0.17(-0.73%)
Jan 19, 2024 22.82 22.98 22.73 22.98 659,504 +0.24(+1.05%)
Jan 18, 2024 22.75 22.75 22.64 22.74 759,143 +0.19(+0.84%)
Jan 17, 2024 22.52 22.58 22.45 22.56 821,907 -0.35(-1.52%)
Jan 16, 2024 23.06 23.03 22.86 22.90 1,056,571 -0.52(-2.20%)
Jan 12, 2024 23.47 23.56 23.38 23.42 488,003 +0.09(+0.38%)
Jan 11, 2024 23.35 23.37 23.16 23.33 890,312 +0.10(+0.43%)
Jan 10, 2024 23.26 23.26 23.17 23.23 495,674 -0.03(-0.13%)
Jan 09, 2024 23.28 23.31 23.21 23.26 504,603 -0.32(-1.35%)
Jan 08, 2024 23.37 23.58 23.35 23.58 725,327 +0.06(+0.25%)
Jan 05, 2024 23.47 23.65 23.47 23.52 676,863 +0.05(+0.21%)
Jan 04, 2024 23.50 23.58 23.45 23.47 606,899 -0.08(-0.34%)
Jan 03, 2024 23.43 23.59 23.39 23.55 580,560 -0.08(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.