Skip to main content

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

26.25 +0.50 (+1.96%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.98 23.05 22.90 23.03 739,157 +0.04(+0.17%)
Nov 29, 2023 23.01 23.11 22.97 22.99 758,402 -0.13(-0.56%)
Nov 28, 2023 23.05 23.15 22.99 23.12 554,568 +0.17(+0.73%)
Nov 27, 2023 22.92 22.97 22.89 22.95 431,044 -0.06(-0.26%)
Nov 24, 2023 22.94 23.05 22.88 23.01 163,611 -0.01(-0.04%)
Nov 22, 2023 23.03 23.08 22.95 23.02 580,198 -0.04(-0.17%)
Nov 21, 2023 23.16 23.18 23.03 23.06 619,381 -0.15(-0.64%)
Nov 20, 2023 23.06 23.23 23.02 23.21 926,854 +0.27(+1.16%)
Nov 17, 2023 22.90 22.96 22.87 22.94 749,274 +0.05(+0.22%)
Nov 16, 2023 22.86 22.97 22.79 22.89 906,260 -0.17(-0.73%)
Nov 15, 2023 23.05 23.16 22.93 23.06 779,887 +0.14(+0.60%)
Nov 14, 2023 22.69 22.95 22.69 22.92 678,488 +0.55(+2.47%)
Nov 13, 2023 22.32 22.44 22.25 22.37 481,924 -0.03(-0.13%)
Nov 10, 2023 22.25 22.40 22.19 22.40 549,070 +0.20(+0.89%)
Nov 09, 2023 22.42 22.45 22.17 22.20 1,323,862 -0.21(-0.93%)
Nov 08, 2023 22.46 22.50 22.36 22.41 839,224 -0.14(-0.61%)
Nov 07, 2023 22.46 22.56 22.36 22.55 674,459 -0.06(-0.26%)
Nov 06, 2023 22.63 22.70 22.55 22.60 655,823 +0.19(+0.84%)
Nov 03, 2023 22.29 22.48 22.28 22.42 684,322 +0.39(+1.75%)
Nov 02, 2023 21.98 22.05 21.92 22.03 1,015,026 +0.38(+1.73%)
Nov 01, 2023 21.49 21.68 21.42 21.66 748,297 +0.18(+0.83%)
Oct 31, 2023 21.44 21.48 21.31 21.48 903,587 -0.14(-0.64%)
Oct 30, 2023 21.69 21.72 21.52 21.62 893,756 +0.25(+1.16%)
Oct 27, 2023 21.49 21.55 21.33 21.37 886,228 -0.03(-0.14%)
Oct 26, 2023 21.32 21.45 21.30 21.40 840,825 -0.12(-0.55%)
Oct 25, 2023 21.60 21.62 21.48 21.52 557,749 -0.27(-1.22%)
Oct 24, 2023 21.59 21.80 21.55 21.78 710,244 +0.28(+1.29%)
Oct 23, 2023 21.37 21.58 21.29 21.51 1,272,281 -0.03(-0.14%)
Oct 20, 2023 21.62 21.68 21.53 21.54 483,945 -0.27(-1.22%)
Oct 19, 2023 21.88 21.95 21.77 21.80 476,208 -0.11(-0.50%)
Oct 18, 2023 21.99 22.04 21.88 21.91 689,078 -0.35(-1.55%)
Oct 17, 2023 22.15 22.35 22.14 22.26 394,830 -0.05(-0.22%)
Oct 16, 2023 22.15 22.35 22.14 22.31 471,991 +0.15(+0.67%)
Oct 13, 2023 22.21 22.31 22.12 22.16 598,046 -0.09(-0.40%)
Oct 12, 2023 22.43 22.50 22.18 22.25 464,175 -0.21(-0.92%)
Oct 11, 2023 22.49 22.51 22.35 22.46 378,777 +0.09(+0.40%)
Oct 10, 2023 22.20 22.39 22.18 22.37 891,230 +0.31(+1.39%)
Oct 09, 2023 21.84 22.07 21.83 22.06 470,272 -0.10(-0.45%)
Oct 06, 2023 21.84 22.22 21.84 22.16 706,939 +0.27(+1.22%)
Oct 05, 2023 21.77 21.91 21.74 21.89 513,909 +0.06(+0.27%)
Oct 04, 2023 21.88 21.89 21.76 21.83 889,186 -0.08(-0.36%)
Oct 03, 2023 21.95 22.05 21.85 21.91 683,440 -0.29(-1.29%)
Oct 02, 2023 22.29 22.29 22.14 22.20 519,214 -0.10(-0.44%)
Sep 29, 2023 22.48 22.48 22.25 22.30 788,487 +0.02(+0.09%)
Sep 28, 2023 22.13 22.30 22.07 22.28 637,595 +0.06(+0.27%)
Sep 27, 2023 22.30 22.32 22.11 22.22 1,557,350 +0.06(+0.27%)
Sep 26, 2023 22.27 22.30 22.13 22.16 543,056 -0.32(-1.41%)
Sep 25, 2023 22.40 22.48 22.43 22.48 1,334,446 -0.08(-0.35%)
Sep 22, 2023 22.65 22.67 22.51 22.56 654,041 +0.24(+1.06%)
Sep 21, 2023 22.39 22.41 22.27 22.32 1,407,036 -0.38(-1.65%)
Sep 20, 2023 22.82 22.91 22.68 22.69 985,100 -0.07(-0.30%)
Sep 19, 2023 22.80 22.82 22.71 22.76 917,579 -0.12(-0.54%)
Sep 18, 2023 22.81 22.90 22.77 22.89 440,706 +0.00(+0.00%)
Sep 15, 2023 23.01 23.02 22.88 22.89 444,006 -0.10(-0.42%)
Sep 14, 2023 22.95 23.03 22.91 22.98 1,060,662 +0.15(+0.64%)
Sep 13, 2023 22.75 22.89 22.75 22.84 978,917 +0.00(+0.00%)
Sep 12, 2023 22.76 22.89 22.76 22.84 574,134 -0.12(-0.51%)
Sep 11, 2023 22.91 22.95 22.84 22.95 769,698 +0.25(+1.12%)
Sep 08, 2023 22.68 22.75 22.66 22.70 1,007,721 +0.05(+0.22%)
Sep 07, 2023 22.65 22.68 22.58 22.65 670,948 -0.21(-0.94%)
Sep 06, 2023 22.93 23.03 22.84 22.87 391,782 -0.13(-0.55%)
Sep 05, 2023 23.06 23.06 22.95 22.99 473,288 -0.12(-0.51%)
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.