Skip to main content

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

25.90 -0.29 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 26.08 26.10 25.89 25.90 331,304 -0.29(-1.11%)
Jul 18, 2024 26.47 26.47 26.13 26.19 530,261 -0.24(-0.91%)
Jul 17, 2024 26.48 26.56 26.41 26.43 1,020,216 -0.40(-1.49%)
Jul 16, 2024 26.72 26.84 26.66 26.83 724,128 +0.16(+0.60%)
Jul 15, 2024 26.79 26.82 26.64 26.67 1,752,890 -0.23(-0.86%)
Jul 12, 2024 26.86 26.99 26.86 26.90 756,156 +0.07(+0.26%)
Jul 11, 2024 26.99 26.99 26.78 26.83 988,690 +0.16(+0.60%)
Jul 10, 2024 26.65 26.68 26.53 26.67 764,294 +0.12(+0.45%)
Jul 09, 2024 26.51 26.55 26.41 26.55 1,144,205 +0.10(+0.38%)
Jul 08, 2024 26.53 26.53 26.41 26.45 1,142,947 +0.00(+0.00%)
Jul 05, 2024 26.40 26.45 26.26 26.45 669,794 +0.12(+0.46%)
Jul 03, 2024 26.15 26.35 26.14 26.33 1,146,238 +0.34(+1.31%)
Jul 02, 2024 25.88 26.01 25.83 25.99 1,142,049 +0.08(+0.31%)
Jul 01, 2024 25.99 26.02 25.88 25.91 1,310,414 +0.04(+0.15%)
Jun 28, 2024 25.94 25.99 25.82 25.87 838,994 +0.08(+0.31%)
Jun 27, 2024 25.84 25.86 25.75 25.79 3,378,325 +0.03(+0.12%)
Jun 26, 2024 25.72 25.79 25.70 25.76 731,890 -0.05(-0.19%)
Jun 25, 2024 25.82 25.82 25.73 25.81 1,170,277 -0.04(-0.15%)
Jun 24, 2024 25.75 26.02 25.75 25.85 592,444 +0.00(+0.00%)
Jun 21, 2024 25.81 25.93 25.81 25.85 767,062 -0.08(-0.31%)
Jun 20, 2024 26.20 26.20 25.83 25.93 1,685,924 -0.06(-0.23%)
Jun 18, 2024 25.86 26.02 25.84 25.99 711,482 +0.23(+0.89%)
Jun 17, 2024 25.59 25.80 25.59 25.76 384,097 +0.15(+0.58%)
Jun 14, 2024 25.58 25.62 25.48 25.61 549,509 +0.04(+0.16%)
Jun 13, 2024 25.69 25.69 25.48 25.57 466,428 -0.05(-0.19%)
Jun 12, 2024 25.72 25.76 25.58 25.62 757,548 +0.25(+0.98%)
Jun 11, 2024 25.38 25.40 25.25 25.37 643,376 -0.10(-0.39%)
Jun 10, 2024 25.32 25.50 25.29 25.47 669,393 +0.19(+0.75%)
Jun 07, 2024 25.46 25.47 25.26 25.28 883,422 -0.24(-0.93%)
Jun 06, 2024 25.52 25.53 25.42 25.52 717,715 +0.11(+0.43%)
Jun 05, 2024 25.28 25.41 25.20 25.41 1,586,476 +0.40(+1.59%)
Jun 04, 2024 24.97 25.03 24.87 25.02 1,146,088 -0.41(-1.60%)
Jun 03, 2024 25.47 25.50 25.28 25.42 757,610 +0.29(+1.15%)
May 31, 2024 25.10 25.14 24.92 25.14 1,098,492 -0.19(-0.75%)
May 30, 2024 25.24 25.39 25.19 25.32 1,226,742 -0.06(-0.23%)
May 29, 2024 25.32 25.42 25.32 25.38 780,877 -0.35(-1.35%)
May 28, 2024 25.83 25.87 25.67 25.73 558,604 -0.01(-0.04%)
May 24, 2024 25.69 25.80 25.68 25.74 396,757 +0.09(+0.35%)
May 23, 2024 25.95 25.95 25.59 25.65 462,710 -0.18(-0.69%)
May 22, 2024 25.89 25.92 25.77 25.83 512,726 -0.08(-0.31%)
May 21, 2024 25.92 25.94 25.84 25.91 606,430 -0.15(-0.57%)
May 20, 2024 26.01 26.09 25.98 26.06 516,307 -0.06(-0.23%)
May 17, 2024 25.97 26.15 25.97 26.12 575,005 +0.17(+0.65%)
May 16, 2024 25.95 26.02 25.88 25.95 734,186 +0.05(+0.19%)
May 15, 2024 25.74 25.91 25.69 25.90 412,896 +0.27(+1.05%)
May 14, 2024 25.48 25.63 25.43 25.63 658,442 +0.15(+0.58%)
May 13, 2024 25.50 25.57 25.45 25.48 1,751,757 +0.12(+0.47%)
May 10, 2024 25.44 25.46 25.32 25.36 619,060 +0.06(+0.24%)
May 09, 2024 25.24 25.30 25.16 25.30 990,989 +0.04(+0.16%)
May 08, 2024 25.13 25.27 25.12 25.26 643,895 +0.01(+0.04%)
May 07, 2024 25.27 25.31 25.22 25.25 474,653 -0.15(-0.59%)
May 06, 2024 25.37 25.41 25.34 25.40 693,457 +0.04(+0.16%)
May 03, 2024 25.35 25.37 25.22 25.36 1,673,794 +0.15(+0.59%)
May 02, 2024 24.92 25.26 24.88 25.21 1,355,262 +0.59(+2.38%)
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.