Skip to main content

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

25.75 -0.09 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.66 21.72 21.57 21.57 1,075,043 -0.15(-0.71%)
Feb 27, 2023 21.74 21.77 21.68 21.73 386,074 +0.10(+0.45%)
Feb 24, 2023 21.64 21.70 21.53 21.63 569,585 -0.45(-2.06%)
Feb 23, 2023 22.25 22.26 21.95 22.08 526,984 +0.12(+0.53%)
Feb 22, 2023 22.02 22.07 21.90 21.97 536,458 -0.12(-0.53%)
Feb 21, 2023 22.18 22.28 22.06 22.08 553,811 -0.19(-0.87%)
Feb 17, 2023 22.26 22.30 22.16 22.28 1,273,734 -0.17(-0.78%)
Feb 16, 2023 22.32 22.56 22.29 22.45 616,246 +0.01(+0.04%)
Feb 15, 2023 22.28 22.44 22.25 22.44 580,155 -0.16(-0.73%)
Feb 14, 2023 22.48 22.70 22.43 22.61 543,749 -0.08(-0.34%)
Feb 13, 2023 22.54 22.70 22.50 22.68 539,808 +0.18(+0.82%)
Feb 10, 2023 22.55 22.57 22.42 22.50 636,653 -0.18(-0.81%)
Feb 09, 2023 22.87 22.87 22.60 22.68 893,106 +0.10(+0.43%)
Feb 08, 2023 22.63 22.66 22.48 22.59 666,931 -0.03(-0.13%)
Feb 07, 2023 22.53 22.67 22.40 22.62 630,306 +0.08(+0.34%)
Feb 06, 2023 22.46 22.57 22.37 22.54 473,788 -0.24(-1.06%)
Feb 03, 2023 22.95 23.06 22.77 22.78 535,678 -0.44(-1.87%)
Feb 02, 2023 23.36 23.36 23.13 23.22 825,976 -0.14(-0.58%)
Feb 01, 2023 23.17 23.42 23.02 23.35 779,843 +0.29(+1.26%)
Jan 31, 2023 22.96 23.06 22.87 23.06 503,830 +0.01(+0.04%)
Jan 30, 2023 23.14 23.19 23.03 23.05 500,587 -0.41(-1.73%)
Jan 27, 2023 23.48 23.51 23.37 23.46 389,965 -0.11(-0.45%)
Jan 26, 2023 23.56 23.56 23.41 23.56 526,529 +0.18(+0.79%)
Jan 25, 2023 23.25 23.38 23.12 23.38 378,741 +0.04(+0.17%)
Jan 24, 2023 23.27 23.38 23.09 23.34 786,017 -0.01(-0.04%)
Jan 23, 2023 23.26 23.47 23.21 23.35 518,807 +0.15(+0.67%)
Jan 20, 2023 22.98 23.20 22.94 23.20 521,759 +0.31(+1.35%)
Jan 19, 2023 22.83 22.94 22.77 22.89 1,110,915 +0.21(+0.94%)
Jan 18, 2023 22.96 23.02 22.67 22.67 482,703 -0.15(-0.64%)
Jan 17, 2023 22.82 22.84 22.73 22.82 419,015 -0.08(-0.34%)
Jan 13, 2023 22.72 22.92 22.69 22.90 777,555 +0.11(+0.47%)
Jan 12, 2023 22.70 22.82 22.50 22.79 1,681,007 +0.12(+0.51%)
Jan 11, 2023 22.53 22.67 22.48 22.67 511,874 +0.10(+0.43%)
Jan 10, 2023 22.46 22.58 22.37 22.58 660,105 +0.15(+0.69%)
Jan 09, 2023 22.50 22.57 22.42 22.42 611,504 +0.15(+0.65%)
Jan 06, 2023 22.00 22.29 21.83 22.28 1,004,967 +0.44(+2.04%)
Jan 05, 2023 21.74 21.87 21.71 21.83 546,790 -0.12(-0.53%)
Jan 04, 2023 21.66 21.95 21.57 21.95 817,272 +0.58(+2.72%)
Jan 03, 2023 21.46 21.57 21.32 21.37 617,162 +0.14(+0.64%)
Dec 30, 2022 21.36 21.43 21.16 21.23 1,027,390 -0.25(-1.17%)
Dec 29, 2022 21.36 21.50 21.34 21.48 849,719 +0.34(+1.60%)
Dec 28, 2022 21.38 21.41 21.12 21.15 1,030,747 -0.34(-1.58%)
Dec 27, 2022 21.35 21.55 21.35 21.48 1,845,920 +0.33(+1.55%)
Dec 23, 2022 21.16 21.20 21.05 21.16 1,088,381 -0.01(-0.05%)
Dec 22, 2022 21.26 21.28 21.00 21.17 997,793 -0.20(-0.95%)
Dec 21, 2022 21.19 21.37 21.12 21.37 784,433 +0.18(+0.87%)
Dec 20, 2022 21.15 21.24 21.06 21.19 850,283 +0.00(+0.00%)
Dec 19, 2022 21.32 21.32 21.13 21.19 927,509 +0.01(+0.05%)
Dec 16, 2022 21.24 21.30 21.15 21.18 905,368 +0.01(+0.05%)
Dec 15, 2022 21.49 21.49 21.11 21.17 804,947 -0.45(-2.09%)
Dec 14, 2022 21.62 21.71 21.45 21.62 701,816 +0.01(+0.04%)
Dec 13, 2022 21.91 21.96 21.56 21.61 764,932 +0.12(+0.54%)
Dec 12, 2022 21.51 21.52 21.29 21.49 862,347 -0.04(-0.18%)
Dec 09, 2022 21.64 21.71 21.51 21.53 1,607,903 -0.06(-0.27%)
Dec 08, 2022 21.54 21.68 21.51 21.59 940,708 +0.18(+0.85%)
Dec 07, 2022 21.38 21.45 21.32 21.41 754,651 -0.12(-0.54%)
Dec 06, 2022 21.60 21.64 21.46 21.52 782,448 -0.07(-0.31%)
Dec 05, 2022 21.78 21.81 21.52 21.59 1,003,836 -0.23(-1.06%)
Dec 02, 2022 21.57 21.87 21.57 21.82 1,413,093 +0.06(+0.26%)
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.