Skip to main content

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

24.72 +0.08 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.11 23.22 23.03 23.22 500,363 +0.01(+0.04%)
Jan 30, 2023 23.30 23.35 23.19 23.21 497,143 -0.41(-1.73%)
Jan 27, 2023 23.64 23.67 23.53 23.62 387,282 -0.11(-0.45%)
Jan 26, 2023 23.73 23.73 23.57 23.73 522,906 +0.19(+0.79%)
Jan 25, 2023 23.41 23.54 23.28 23.54 376,134 +0.04(+0.17%)
Jan 24, 2023 23.44 23.54 23.25 23.50 780,609 -0.01(-0.04%)
Jan 23, 2023 23.42 23.64 23.37 23.51 515,237 +0.16(+0.67%)
Jan 20, 2023 23.14 23.36 23.09 23.36 518,168 +0.31(+1.35%)
Jan 19, 2023 22.99 23.09 22.93 23.05 1,103,270 +0.21(+0.94%)
Jan 18, 2023 23.11 23.18 22.82 22.83 479,381 -0.15(-0.64%)
Jan 17, 2023 22.98 23.00 22.89 22.98 416,132 -0.08(-0.34%)
Jan 13, 2023 22.88 23.08 22.85 23.06 772,205 +0.11(+0.47%)
Jan 12, 2023 22.86 22.98 22.66 22.95 1,669,439 +0.12(+0.51%)
Jan 11, 2023 22.69 22.83 22.64 22.83 508,351 +0.10(+0.43%)
Jan 10, 2023 22.62 22.73 22.53 22.73 655,563 +0.16(+0.69%)
Jan 09, 2023 22.66 22.73 22.57 22.58 607,296 +0.15(+0.65%)
Jan 06, 2023 22.15 22.44 21.98 22.43 998,052 +0.45(+2.04%)
Jan 05, 2023 21.89 22.02 21.86 21.98 543,027 -0.12(-0.53%)
Jan 04, 2023 21.81 22.10 21.72 22.10 811,648 +0.58(+2.72%)
Jan 03, 2023 21.60 21.72 21.46 21.52 612,915 +0.14(+0.64%)
Dec 30, 2022 21.51 21.58 21.30 21.38 1,020,320 -0.25(-1.17%)
Dec 29, 2022 21.51 21.65 21.49 21.63 843,872 +0.34(+1.60%)
Dec 28, 2022 21.53 21.56 21.26 21.29 1,023,654 -0.34(-1.58%)
Dec 27, 2022 21.50 21.70 21.50 21.63 1,833,218 +0.33(+1.55%)
Dec 23, 2022 21.30 21.35 21.20 21.30 1,080,892 -0.01(-0.05%)
Dec 22, 2022 21.41 21.43 21.15 21.31 990,927 -0.20(-0.95%)
Dec 21, 2022 21.34 21.52 21.26 21.52 779,035 +0.18(+0.87%)
Dec 20, 2022 21.29 21.39 21.21 21.33 844,432 +0.00(+0.00%)
Dec 19, 2022 21.47 21.47 21.27 21.33 921,140 +0.01(+0.05%)
Dec 16, 2022 21.39 21.45 21.29 21.32 899,151 +0.01(+0.05%)
Dec 15, 2022 21.64 21.64 21.26 21.31 799,420 -0.45(-2.09%)
Dec 14, 2022 21.77 21.86 21.60 21.77 696,997 +0.01(+0.04%)
Dec 13, 2022 22.07 22.11 21.71 21.76 759,680 +0.12(+0.54%)
Dec 12, 2022 21.66 21.67 21.44 21.64 856,425 -0.04(-0.18%)
Dec 09, 2022 21.79 21.86 21.66 21.68 1,596,863 -0.06(-0.27%)
Dec 08, 2022 21.69 21.83 21.66 21.74 934,249 +0.18(+0.85%)
Dec 07, 2022 21.52 21.60 21.47 21.55 749,469 -0.12(-0.54%)
Dec 06, 2022 21.75 21.79 21.61 21.67 777,075 -0.07(-0.31%)
Dec 05, 2022 21.93 21.96 21.67 21.74 996,943 -0.23(-1.06%)
Dec 02, 2022 21.72 22.02 21.72 21.97 1,403,390 +0.06(+0.26%)
Dec 01, 2022 22.01 22.07 21.83 21.91 810,223 -0.07(-0.31%)
Nov 30, 2022 21.76 22.03 21.64 21.98 1,544,760 +0.62(+2.90%)
Nov 29, 2022 21.29 21.41 21.28 21.36 1,001,892 +0.44(+2.08%)
Nov 28, 2022 20.92 21.13 20.91 20.93 771,865 -0.10(-0.46%)
Nov 25, 2022 21.06 21.07 20.99 21.02 258,869 -0.06(-0.28%)
Nov 23, 2022 20.94 21.09 20.93 21.08 849,112 +0.18(+0.88%)
Nov 22, 2022 20.87 20.91 20.76 20.90 1,105,735 +0.07(+0.33%)
Nov 21, 2022 20.79 20.85 20.72 20.83 1,276,028 -0.21(-1.01%)
Nov 18, 2022 21.08 21.10 20.95 21.04 1,322,253 -0.16(-0.78%)
Nov 17, 2022 20.84 21.21 20.79 21.21 1,038,287 +0.04(+0.18%)
Nov 16, 2022 21.33 21.33 21.13 21.17 1,072,328 -0.37(-1.71%)
Nov 15, 2022 21.62 21.67 21.36 21.53 1,245,938 +0.44(+2.06%)
Nov 14, 2022 21.14 21.23 21.01 21.10 980,030 -0.08(-0.37%)
Nov 11, 2022 20.99 21.21 20.91 21.18 835,643 +0.46(+2.24%)
Nov 10, 2022 20.35 20.71 20.35 20.71 1,248,073 +0.72(+3.58%)
Nov 09, 2022 20.21 20.25 19.96 20.00 1,231,175 -0.32(-1.57%)
Nov 08, 2022 20.22 20.38 20.13 20.32 987,898 +0.18(+0.91%)
Nov 07, 2022 20.24 20.26 20.08 20.13 1,112,994 +0.01(+0.05%)
Nov 04, 2022 20.07 20.13 19.86 20.12 843,344 +0.84(+4.36%)
Nov 03, 2022 19.20 19.43 19.16 19.28 2,089,114 +0.02(+0.10%)
Nov 02, 2022 19.45 19.23 19.26 4,000,902 -0.18(-0.94%)
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.