Skip to main content

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

24.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.56 24.64 24.55 24.64 1,077,986 +0.07(+0.28%)
Mar 26, 2024 24.67 24.67 24.55 24.57 1,252,807 -0.06(-0.24%)
Mar 25, 2024 24.55 24.66 24.53 24.63 638,658 +0.03(+0.12%)
Mar 22, 2024 24.62 24.64 24.55 24.60 540,279 -0.15(-0.61%)
Mar 21, 2024 24.85 24.87 24.73 24.75 428,324 +0.05(+0.20%)
Mar 20, 2024 24.47 24.72 24.45 24.70 676,284 +0.23(+0.94%)
Mar 19, 2024 24.42 24.48 24.33 24.47 701,373 -0.09(-0.37%)
Mar 18, 2024 24.63 24.65 24.52 24.56 578,961 +0.06(+0.24%)
Mar 15, 2024 24.55 24.57 24.47 24.50 435,361 -0.12(-0.49%)
Mar 14, 2024 24.75 24.75 24.55 24.62 1,020,062 -0.07(-0.28%)
Mar 13, 2024 24.70 24.74 24.65 24.69 612,147 -0.16(-0.64%)
Mar 12, 2024 24.79 24.86 24.69 24.85 535,123 +0.21(+0.85%)
Mar 11, 2024 24.57 24.68 24.57 24.64 454,923 +0.04(+0.16%)
Mar 08, 2024 24.65 24.74 24.56 24.60 573,759 -0.04(-0.16%)
Mar 07, 2024 24.50 24.65 24.47 24.64 633,967 +0.13(+0.53%)
Mar 06, 2024 24.47 24.57 24.46 24.51 641,273 +0.33(+1.36%)
Mar 05, 2024 24.30 24.31 24.13 24.18 825,501 -0.18(-0.74%)
Mar 04, 2024 24.45 24.45 24.33 24.36 594,459 -0.03(-0.12%)
Mar 01, 2024 24.24 24.41 24.20 24.39 753,929 +0.31(+1.29%)
Feb 29, 2024 24.16 24.16 24.02 24.08 633,073 +0.05(+0.21%)
Feb 28, 2024 24.05 24.08 23.99 24.03 788,548 -0.30(-1.23%)
Feb 27, 2024 24.31 24.36 24.26 24.33 605,656 +0.04(+0.16%)
Feb 26, 2024 24.30 24.33 24.25 24.29 455,632 -0.10(-0.41%)
Feb 23, 2024 24.37 24.42 24.31 24.39 525,431 -0.02(-0.08%)
Feb 22, 2024 24.39 24.43 24.31 24.41 610,195 +0.23(+0.95%)
Feb 21, 2024 24.13 24.21 24.10 24.18 533,791 +0.03(+0.12%)
Feb 20, 2024 24.18 24.21 24.08 24.15 531,927 +0.07(+0.29%)
Feb 16, 2024 24.02 24.16 24.02 24.08 699,888 +0.12(+0.50%)
Feb 15, 2024 23.86 23.97 23.86 23.96 937,398 +0.10(+0.42%)
Feb 14, 2024 23.79 23.87 23.75 23.86 683,079 +0.36(+1.53%)
Feb 13, 2024 23.66 23.72 23.41 23.50 946,929 -0.45(-1.88%)
Feb 12, 2024 23.85 24.06 23.84 23.95 739,009 +0.11(+0.46%)
Feb 09, 2024 23.77 23.85 23.63 23.84 629,616 +0.11(+0.46%)
Feb 08, 2024 23.78 23.78 23.66 23.73 892,507 -0.12(-0.50%)
Feb 07, 2024 23.81 23.88 23.74 23.85 1,026,341 +0.02(+0.08%)
Feb 06, 2024 23.70 23.84 23.61 23.83 841,257 +0.51(+2.18%)
Feb 05, 2024 23.30 23.37 23.19 23.32 616,594 +0.02(+0.09%)
Feb 02, 2024 23.29 23.31 23.18 23.30 1,027,747 -0.08(-0.34%)
Feb 01, 2024 23.24 23.38 23.24 23.38 699,695 +0.21(+0.90%)
Jan 31, 2024 23.22 23.36 23.11 23.17 776,611 -0.11(-0.47%)
Jan 30, 2024 23.23 23.28 23.16 23.28 798,864 -0.17(-0.72%)
Jan 29, 2024 23.48 23.48 23.33 23.45 938,718 +0.03(+0.13%)
Jan 26, 2024 23.36 23.46 23.35 23.42 606,621 +0.04(+0.17%)
Jan 25, 2024 23.42 23.44 23.31 23.38 1,202,435 +0.05(+0.21%)
Jan 24, 2024 23.45 23.46 23.33 23.33 849,159 +0.23(+0.99%)
Jan 23, 2024 22.95 23.11 22.95 23.10 1,241,086 +0.13(+0.57%)
Jan 22, 2024 22.94 23.02 22.86 22.97 645,197 -0.17(-0.73%)
Jan 19, 2024 22.98 23.14 22.89 23.14 654,956 +0.24(+1.05%)
Jan 18, 2024 22.91 22.91 22.80 22.90 753,908 +0.19(+0.84%)
Jan 17, 2024 22.67 22.73 22.60 22.71 816,238 -0.35(-1.52%)
Jan 16, 2024 23.22 23.19 23.02 23.06 1,049,284 -0.52(-2.20%)
Jan 12, 2024 23.63 23.73 23.54 23.58 484,637 +0.09(+0.38%)
Jan 11, 2024 23.51 23.53 23.32 23.49 884,172 +0.10(+0.43%)
Jan 10, 2024 23.42 23.42 23.33 23.39 492,256 -0.03(-0.13%)
Jan 09, 2024 23.44 23.47 23.37 23.42 501,123 -0.32(-1.35%)
Jan 08, 2024 23.53 23.74 23.51 23.74 720,324 +0.06(+0.25%)
Jan 05, 2024 23.63 23.81 23.63 23.68 672,195 +0.05(+0.21%)
Jan 04, 2024 23.66 23.74 23.61 23.63 602,714 -0.08(-0.34%)
Jan 03, 2024 23.59 23.76 23.55 23.71 576,556 -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.