Skip to main content

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

24.72 +0.08 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 24.06 24.18 24.02 24.08 946,493 +0.01(+0.04%)
Dec 28, 2023 24.04 24.17 24.04 24.07 1,018,198 +0.16(+0.67%)
Dec 27, 2023 23.90 23.94 23.75 23.91 1,035,459 +0.13(+0.55%)
Dec 26, 2023 23.78 23.82 23.71 23.78 750,529 +0.18(+0.76%)
Dec 22, 2023 23.57 23.65 23.54 23.60 825,599 -0.07(-0.30%)
Dec 21, 2023 23.52 23.68 23.52 23.67 933,238 +0.45(+1.94%)
Dec 20, 2023 23.47 23.51 23.20 23.22 1,415,551 -0.42(-1.77%)
Dec 19, 2023 23.54 23.67 23.54 23.64 912,705 +0.17(+0.74%)
Dec 18, 2023 23.46 23.49 23.37 23.47 2,145,456 +0.06(+0.26%)
Dec 15, 2023 23.57 23.60 23.41 23.41 806,171 -0.19(-0.80%)
Dec 14, 2023 23.43 23.62 23.43 23.60 1,070,027 +0.31(+1.32%)
Dec 13, 2023 22.95 23.31 22.83 23.29 802,519 +0.23(+0.99%)
Dec 12, 2023 22.96 23.06 22.88 23.06 757,384 +0.01(+0.04%)
Dec 11, 2023 22.90 23.06 22.89 23.05 673,036 +0.12(+0.52%)
Dec 08, 2023 22.87 22.98 22.82 22.93 607,492 -0.08(-0.35%)
Dec 07, 2023 23.00 23.03 22.92 23.01 439,179 +0.10(+0.43%)
Dec 06, 2023 23.04 23.09 22.91 22.91 680,278 -0.02(-0.09%)
Dec 05, 2023 22.90 22.97 22.83 22.93 951,274 -0.14(-0.60%)
Dec 04, 2023 23.16 23.18 23.02 23.07 675,827 -0.26(-1.11%)
Dec 01, 2023 23.03 23.33 23.03 23.33 519,023 +0.14(+0.60%)
Nov 30, 2023 23.14 23.21 23.06 23.19 734,070 +0.04(+0.17%)
Nov 29, 2023 23.17 23.27 23.13 23.15 753,182 -0.13(-0.56%)
Nov 28, 2023 23.21 23.31 23.15 23.28 550,751 +0.17(+0.73%)
Nov 27, 2023 23.08 23.13 23.05 23.11 428,077 -0.06(-0.26%)
Nov 24, 2023 23.10 23.21 23.04 23.17 162,484 -0.01(-0.04%)
Nov 22, 2023 23.19 23.24 23.11 23.18 576,205 -0.04(-0.17%)
Nov 21, 2023 23.32 23.34 23.19 23.22 615,118 -0.15(-0.64%)
Nov 20, 2023 23.22 23.39 23.18 23.37 920,474 +0.27(+1.16%)
Nov 17, 2023 23.06 23.12 23.03 23.10 744,117 +0.05(+0.22%)
Nov 16, 2023 23.02 23.13 22.95 23.05 900,022 -0.17(-0.73%)
Nov 15, 2023 23.21 23.32 23.08 23.22 774,519 +0.14(+0.60%)
Nov 14, 2023 22.85 23.10 22.85 23.08 673,818 +0.56(+2.47%)
Nov 13, 2023 22.47 22.59 22.41 22.52 478,607 -0.03(-0.13%)
Nov 10, 2023 22.40 22.55 22.35 22.55 545,291 +0.20(+0.89%)
Nov 09, 2023 22.57 22.60 22.32 22.35 1,314,750 -0.21(-0.93%)
Nov 08, 2023 22.61 22.65 22.51 22.56 833,448 -0.14(-0.61%)
Nov 07, 2023 22.61 22.71 22.51 22.70 669,817 -0.06(-0.26%)
Nov 06, 2023 22.79 22.86 22.71 22.76 651,309 +0.19(+0.84%)
Nov 03, 2023 22.44 22.63 22.43 22.57 679,612 +0.39(+1.75%)
Nov 02, 2023 22.13 22.20 22.07 22.18 1,008,039 +0.38(+1.73%)
Nov 01, 2023 21.64 21.83 21.57 21.81 743,146 +0.18(+0.83%)
Oct 31, 2023 21.59 21.63 21.45 21.63 897,368 -0.14(-0.64%)
Oct 30, 2023 21.84 21.87 21.67 21.77 887,604 +0.25(+1.16%)
Oct 27, 2023 21.64 21.70 21.48 21.52 880,128 -0.03(-0.14%)
Oct 26, 2023 21.47 21.60 21.45 21.55 835,038 -0.12(-0.55%)
Oct 25, 2023 21.75 21.77 21.62 21.67 553,910 -0.27(-1.22%)
Oct 24, 2023 21.74 21.96 21.70 21.94 705,356 +0.28(+1.29%)
Oct 23, 2023 21.52 21.73 21.43 21.66 1,263,524 -0.03(-0.14%)
Oct 20, 2023 21.77 21.83 21.68 21.69 480,614 -0.27(-1.22%)
Oct 19, 2023 22.04 22.11 21.93 21.96 472,930 -0.11(-0.50%)
Oct 18, 2023 22.14 22.19 22.04 22.07 684,335 -0.35(-1.55%)
Oct 17, 2023 22.30 22.50 22.29 22.41 392,113 -0.05(-0.22%)
Oct 16, 2023 22.30 22.50 22.29 22.46 468,742 +0.15(+0.67%)
Oct 13, 2023 22.36 22.46 22.27 22.31 593,929 -0.09(-0.40%)
Oct 12, 2023 22.58 22.65 22.33 22.40 460,980 -0.21(-0.92%)
Oct 11, 2023 22.64 22.66 22.50 22.61 376,170 +0.09(+0.40%)
Oct 10, 2023 22.35 22.54 22.33 22.52 885,096 +0.31(+1.39%)
Oct 09, 2023 22.00 22.22 21.99 22.21 467,036 -0.10(-0.45%)
Oct 06, 2023 22.00 22.37 22.00 22.31 702,073 +0.27(+1.22%)
Oct 05, 2023 21.92 22.07 21.89 22.05 510,372 +0.06(+0.27%)
Oct 04, 2023 22.04 22.04 21.91 21.99 883,066 -0.08(-0.36%)
Oct 03, 2023 22.11 22.20 22.00 22.07 678,736 -0.29(-1.29%)
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.