Skip to main content

Dimensional Global Real Estate ETF (NY: DFGR )

24.83 +0.08 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 24.01 24.05 23.91 23.95 152,702 -0.08(-0.32%)
May 05, 2023 23.86 24.09 23.86 24.02 158,055 +0.34(+1.43%)
May 04, 2023 23.52 23.78 23.43 23.69 174,553 +0.20(+0.86%)
May 03, 2023 23.64 23.79 23.46 23.48 222,096 -0.05(-0.21%)
May 02, 2023 23.78 23.78 23.35 23.53 163,120 -0.36(-1.49%)
May 01, 2023 24.00 24.09 23.83 23.89 254,943 -0.14(-0.60%)
Apr 28, 2023 23.83 24.08 23.83 24.03 322,781 +0.22(+0.93%)
Apr 27, 2023 23.47 23.84 23.47 23.81 502,865 +0.38(+1.61%)
Apr 26, 2023 23.59 23.65 23.39 23.44 176,152 -0.10(-0.41%)
Apr 25, 2023 23.65 23.66 23.50 23.53 195,299 -0.20(-0.85%)
Apr 24, 2023 23.80 23.80 23.61 23.73 88,474 -0.06(-0.24%)
Apr 21, 2023 23.73 23.83 23.61 23.79 110,665 +0.05(+0.23%)
Apr 20, 2023 23.86 23.89 23.65 23.74 98,057 -0.14(-0.59%)
Apr 19, 2023 23.65 23.90 23.60 23.88 224,929 +0.05(+0.20%)
Apr 18, 2023 23.84 23.87 23.73 23.83 292,902 -0.04(-0.16%)
Apr 17, 2023 23.57 23.87 23.57 23.87 137,365 +0.38(+1.60%)
Apr 14, 2023 23.88 23.88 23.39 23.49 154,523 -0.31(-1.30%)
Apr 13, 2023 23.87 23.89 23.68 23.80 207,553 +0.03(+0.12%)
Apr 12, 2023 23.99 24.03 23.75 23.77 210,124 -0.06(-0.24%)
Apr 11, 2023 23.78 23.96 23.73 23.83 226,251 +0.07(+0.28%)
Apr 10, 2023 23.52 23.76 23.48 23.76 162,903 +0.04(+0.16%)
Apr 06, 2023 23.64 23.73 23.52 23.73 117,445 +0.14(+0.61%)
Apr 05, 2023 23.68 23.73 23.58 23.58 146,366 -0.19(-0.81%)
Apr 04, 2023 23.76 23.80 23.65 23.77 179,507 +0.05(+0.20%)
Apr 03, 2023 23.81 23.98 23.64 23.73 151,441 +0.03(+0.12%)
Mar 31, 2023 23.56 23.72 23.45 23.70 214,391 +0.33(+1.43%)
Mar 30, 2023 23.35 23.38 23.30 23.36 246,473 +0.29(+1.28%)
Mar 29, 2023 22.92 23.09 22.92 23.07 116,711 +0.35(+1.53%)
Mar 28, 2023 22.60 22.78 22.60 22.72 263,114 -0.01(-0.04%)
Mar 27, 2023 22.89 22.90 22.71 22.73 210,776 -0.01(-0.04%)
Mar 24, 2023 22.24 22.74 22.22 22.74 219,364 +0.38(+1.68%)
Mar 23, 2023 22.63 22.74 22.27 22.36 197,017 -0.09(-0.38%)
Mar 22, 2023 22.99 22.99 22.45 22.45 395,568 -0.61(-2.64%)
Mar 21, 2023 23.28 23.28 22.93 23.06 218,117 -0.11(-0.48%)
Mar 20, 2023 23.09 23.24 23.04 23.17 113,829 +0.22(+0.96%)
Mar 17, 2023 23.20 23.24 22.95 22.95 139,887 -0.43(-1.85%)
Mar 16, 2023 23.21 23.46 23.08 23.38 142,455 -0.01(-0.04%)
Mar 15, 2023 23.22 23.41 23.13 23.39 158,608 -0.14(-0.61%)
Mar 14, 2023 23.62 23.68 23.36 23.54 123,424 +0.33(+1.41%)
Mar 13, 2023 22.92 23.41 22.92 23.21 347,882 +0.25(+1.09%)
Mar 10, 2023 23.60 23.60 22.93 22.96 139,339 -0.61(-2.57%)
Mar 09, 2023 24.04 24.04 23.55 23.57 329,744 -0.48(-2.00%)
Mar 08, 2023 23.88 24.11 23.84 24.05 257,817 +0.16(+0.68%)
Mar 07, 2023 24.42 24.43 23.82 23.88 181,396 -0.52(-2.13%)
Mar 06, 2023 24.54 24.56 24.37 24.40 463,262 -0.05(-0.19%)
Mar 03, 2023 24.38 24.49 24.25 24.45 76,021 +0.31(+1.29%)
Mar 02, 2023 23.85 24.17 23.80 24.14 99,256 +0.17(+0.70%)
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.