Indicators

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

25.93 +0.10 (+0.37%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.90	22.04	21.80	22.03	468,663	-0.09(-0.39%)
Jul 28, 2022	22.07	22.12	21.82	22.12	798,936	+0.10(+0.43%)
Jul 27, 2022	21.81	22.05	21.72	22.02	525,156	+0.41(+1.90%)
Jul 26, 2022	21.79	21.83	21.58	21.61	1,298,667	-0.22(-1.01%)
Jul 25, 2022	21.78	21.83	21.71	21.83	491,770	+0.11(+0.48%)
Jul 22, 2022	21.89	21.89	21.62	21.72	423,786	-0.19(-0.87%)
Jul 21, 2022	21.76	21.91	21.70	21.91	576,015	+0.23(+1.06%)
Jul 20, 2022	21.70	21.74	21.58	21.69	540,332	-0.10(-0.44%)
Jul 19, 2022	21.67	21.79	21.61	21.78	799,272	+0.35(+1.65%)
Jul 18, 2022	21.48	21.65	21.37	21.43	918,953	+0.17(+0.81%)
Jul 15, 2022	21.19	21.26	21.02	21.26	1,381,867	+0.10(+0.45%)
Jul 14, 2022	21.11	21.17	20.91	21.16	1,115,846	-0.16(-0.76%)
Jul 13, 2022	21.11	21.39	21.04	21.32	1,123,019	-0.06(-0.27%)
Jul 12, 2022	21.35	21.48	21.29	21.38	652,689	-0.08(-0.36%)
Jul 11, 2022	21.56	21.56	21.39	21.46	782,048	-0.54(-2.47%)
Jul 08, 2022	21.93	22.08	21.85	22.00	694,200	-0.03(-0.13%)
Jul 07, 2022	21.87	22.06	21.85	22.03	1,243,750	+0.47(+2.17%)
Jul 06, 2022	21.54	21.64	21.40	21.56	1,109,474	-0.14(-0.66%)
Jul 05, 2022	21.48	21.71	21.37	21.70	1,194,852	-0.25(-1.13%)

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.