Skip to main content

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

24.71 +0.07 (+0.28%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.05 23.11 22.96 23.05 376,446 +0.21(+0.90%)
Jun 29, 2023 22.76 22.86 22.71 22.85 734,777 -0.09(-0.39%)
Jun 28, 2023 22.90 22.95 22.85 22.94 639,086 -0.15(-0.64%)
Jun 27, 2023 23.04 23.08 22.97 23.08 1,198,075 +0.21(+0.90%)
Jun 26, 2023 22.89 22.95 22.84 22.88 393,565 +0.12(+0.52%)
Jun 23, 2023 22.85 22.89 22.71 22.76 551,374 -0.34(-1.49%)
Jun 22, 2023 23.03 23.11 23.00 23.10 388,485 -0.07(-0.30%)
Jun 21, 2023 23.16 23.22 23.09 23.17 360,358 -0.05(-0.23%)
Jun 20, 2023 23.38 23.38 23.18 23.22 381,118 -0.39(-1.65%)
Jun 16, 2023 23.72 23.72 23.57 23.61 660,635 -0.09(-0.37%)
Jun 15, 2023 23.61 23.70 23.55 23.70 493,463 +1.16(+5.15%)
May 08, 2023 22.61 22.63 22.51 22.54 344,519 +0.02(+0.09%)
May 05, 2023 22.38 22.54 22.31 22.52 320,402 +0.25(+1.14%)
May 04, 2023 22.24 22.31 22.10 22.27 492,076 +0.22(+1.02%)
May 03, 2023 22.11 22.23 22.04 22.04 547,819 -0.06(-0.26%)
May 02, 2023 22.21 22.23 22.02 22.10 547,523 -0.18(-0.79%)
May 01, 2023 22.29 22.41 22.26 22.28 344,664 -0.09(-0.39%)
Apr 28, 2023 22.24 22.37 22.24 22.37 505,976 +0.11(+0.48%)
Apr 27, 2023 22.06 22.28 21.78 22.26 350,342 +0.30(+1.38%)
Apr 26, 2023 22.06 22.08 21.94 21.96 739,902 +0.13(+0.58%)
Apr 25, 2023 21.96 21.96 21.81 21.83 481,854 -0.44(-1.97%)
Apr 24, 2023 22.26 22.28 22.19 22.27 374,297 -0.02(-0.09%)
Apr 21, 2023 22.31 22.33 22.18 22.29 405,598 -0.21(-0.95%)
Apr 20, 2023 22.52 22.62 22.44 22.50 313,847 -0.03(-0.13%)
Apr 19, 2023 22.49 22.57 22.47 22.53 480,181 -0.21(-0.94%)
Apr 18, 2023 22.81 22.81 22.69 22.75 533,495 -0.04(-0.17%)
Apr 17, 2023 22.73 22.79 22.69 22.79 404,668 +0.07(+0.30%)
Apr 14, 2023 22.76 22.81 22.61 22.72 862,694 -0.13(-0.56%)
Apr 13, 2023 22.73 22.86 22.73 22.84 449,004 +0.30(+1.34%)
Apr 12, 2023 22.75 22.77 22.50 22.54 315,361 -0.12(-0.52%)
Apr 11, 2023 22.69 22.74 22.60 22.66 530,703 +0.19(+0.82%)
Apr 10, 2023 22.40 22.49 22.24 22.47 382,430 +0.06(+0.26%)
Apr 06, 2023 22.30 22.49 22.27 22.41 461,313 +0.10(+0.44%)
Apr 05, 2023 22.48 22.51 22.29 22.32 817,959 -0.20(-0.91%)
Apr 04, 2023 22.48 22.54 22.37 22.52 573,309 +0.02(+0.09%)
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.