Indicators

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

25.54 +0.15 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.34	24.42	24.22	24.40	522,231	+0.00(+0.00%)
Jul 28, 2023	24.26	24.40	24.25	24.40	1,410,858	+0.55(+2.31%)
Jul 27, 2023	24.15	24.15	23.82	23.85	1,481,015	-0.28(-1.14%)
Jul 26, 2023	23.90	24.17	23.90	24.13	2,018,566	+0.09(+0.37%)
Jul 25, 2023	24.10	24.10	24.00	24.04	1,234,876	+0.17(+0.70%)
Jul 24, 2023	23.65	23.92	23.58	23.87	953,064	+0.30(+1.29%)
Jul 21, 2023	23.65	23.65	23.55	23.57	2,096,159	-0.02(-0.08%)
Jul 20, 2023	23.66	23.68	23.55	23.58	871,862	-0.16(-0.66%)
Jul 19, 2023	23.80	23.86	23.69	23.74	602,650	-0.04(-0.17%)
Jul 18, 2023	23.94	23.94	23.71	23.78	468,045	-0.15(-0.62%)
Jul 17, 2023	23.82	23.93	23.71	23.93	396,284	+0.07(+0.29%)
Jul 14, 2023	23.91	23.93	23.84	23.86	450,589	-0.11(-0.45%)
Jul 13, 2023	23.81	23.99	23.80	23.97	2,801,906	+0.26(+1.08%)
Jul 12, 2023	23.55	23.72	23.54	23.71	1,448,949	+0.45(+1.94%)
Jul 11, 2023	23.17	23.26	23.07	23.26	416,177	+0.27(+1.15%)
Jul 10, 2023	22.87	23.01	22.87	23.00	1,448,216	-0.02(-0.09%)
Jul 07, 2023	22.86	23.11	22.85	23.01	1,499,673	+0.24(+1.04%)
Jul 06, 2023	22.89	22.89	22.68	22.78	375,030	-0.40(-1.74%)
Jul 05, 2023	23.26	23.26	23.14	23.18	390,205	-0.13(-0.55%)

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.