Skip to main content

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

26.00 +0.24 (+0.93%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.53 24.59 24.48 24.55 454,568 +0.08(+0.32%)
Mar 27, 2024 24.39 24.47 24.38 24.47 1,085,472 +0.07(+0.29%)
Mar 26, 2024 24.50 24.50 24.38 24.40 1,261,507 -0.06(-0.24%)
Mar 25, 2024 24.38 24.49 24.36 24.46 643,093 +0.03(+0.12%)
Mar 22, 2024 24.45 24.47 24.38 24.43 544,031 -0.15(-0.61%)
Mar 21, 2024 24.68 24.70 24.56 24.58 431,298 +0.05(+0.20%)
Mar 20, 2024 24.30 24.55 24.28 24.53 680,980 +0.23(+0.94%)
Mar 19, 2024 24.25 24.31 24.16 24.30 706,243 -0.09(-0.37%)
Mar 18, 2024 24.46 24.48 24.36 24.39 582,982 +0.06(+0.24%)
Mar 15, 2024 24.38 24.41 24.30 24.33 438,384 -0.12(-0.49%)
Mar 14, 2024 24.58 24.58 24.38 24.45 1,027,146 -0.07(-0.28%)
Mar 13, 2024 24.53 24.57 24.48 24.52 616,398 -0.16(-0.64%)
Mar 12, 2024 24.62 24.69 24.52 24.68 538,839 +0.21(+0.85%)
Mar 11, 2024 24.40 24.51 24.40 24.47 458,082 +0.04(+0.16%)
Mar 08, 2024 24.48 24.57 24.39 24.43 577,744 -0.04(-0.16%)
Mar 07, 2024 24.33 24.48 24.31 24.47 638,370 +0.13(+0.53%)
Mar 06, 2024 24.30 24.41 24.29 24.34 645,727 +0.33(+1.36%)
Mar 05, 2024 24.13 24.14 23.96 24.01 831,233 -0.18(-0.74%)
Mar 04, 2024 24.28 24.28 24.16 24.19 598,587 -0.03(-0.12%)
Mar 01, 2024 24.07 24.24 24.03 24.22 759,164 +0.31(+1.29%)
Feb 29, 2024 23.99 23.99 23.85 23.91 637,469 +0.05(+0.21%)
Feb 28, 2024 23.88 23.91 23.82 23.86 794,024 -0.30(-1.23%)
Feb 27, 2024 24.14 24.19 24.09 24.16 609,862 +0.04(+0.16%)
Feb 26, 2024 24.13 24.16 24.08 24.12 458,796 -0.10(-0.41%)
Feb 23, 2024 24.20 24.25 24.14 24.22 529,080 -0.02(-0.08%)
Feb 22, 2024 24.22 24.27 24.14 24.24 614,432 +0.23(+0.95%)
Feb 21, 2024 23.96 24.04 23.93 24.01 537,498 +0.03(+0.12%)
Feb 20, 2024 24.01 24.04 23.91 23.98 535,621 +0.07(+0.29%)
Feb 16, 2024 23.85 23.99 23.85 23.91 704,749 +0.12(+0.50%)
Feb 15, 2024 23.70 23.80 23.70 23.80 943,908 +0.10(+0.42%)
Feb 14, 2024 23.63 23.71 23.59 23.70 687,822 +0.36(+1.53%)
Feb 13, 2024 23.50 23.56 23.25 23.34 953,505 -0.45(-1.88%)
Feb 12, 2024 23.69 23.89 23.68 23.79 744,141 +0.11(+0.46%)
Feb 09, 2024 23.61 23.69 23.47 23.68 633,988 +0.11(+0.46%)
Feb 08, 2024 23.62 23.62 23.49 23.57 898,705 -0.12(-0.50%)
Feb 07, 2024 23.65 23.71 23.58 23.69 1,033,468 +0.02(+0.08%)
Feb 06, 2024 23.54 23.68 23.45 23.67 847,099 +0.51(+2.18%)
Feb 05, 2024 23.14 23.21 23.03 23.16 620,876 +0.02(+0.09%)
Feb 02, 2024 23.13 23.15 23.02 23.14 1,034,885 -0.08(-0.34%)
Feb 01, 2024 23.08 23.22 23.08 23.22 704,554 +0.21(+0.91%)
Jan 31, 2024 23.06 23.20 22.95 23.01 782,004 -0.11(-0.47%)
Jan 30, 2024 23.07 23.12 23.00 23.12 804,412 -0.17(-0.72%)
Jan 29, 2024 23.32 23.32 23.17 23.29 945,237 +0.03(+0.13%)
Jan 26, 2024 23.20 23.29 23.19 23.26 610,834 +0.04(+0.17%)
Jan 25, 2024 23.26 23.28 23.15 23.22 1,210,786 +0.05(+0.21%)
Jan 24, 2024 23.29 23.29 23.17 23.17 855,056 +0.23(+0.99%)
Jan 23, 2024 22.79 22.95 22.79 22.94 1,249,705 +0.13(+0.57%)
Jan 22, 2024 22.78 22.86 22.70 22.81 649,678 -0.17(-0.73%)
Jan 19, 2024 22.82 22.98 22.73 22.98 659,504 +0.24(+1.05%)
Jan 18, 2024 22.75 22.75 22.64 22.74 759,143 +0.19(+0.84%)
Jan 17, 2024 22.52 22.58 22.45 22.56 821,907 -0.35(-1.52%)
Jan 16, 2024 23.06 23.03 22.86 22.90 1,056,571 -0.52(-2.20%)
Jan 12, 2024 23.47 23.56 23.38 23.42 488,003 +0.09(+0.38%)
Jan 11, 2024 23.35 23.37 23.16 23.33 890,312 +0.10(+0.43%)
Jan 10, 2024 23.26 23.26 23.17 23.23 495,674 -0.03(-0.13%)
Jan 09, 2024 23.28 23.31 23.21 23.26 504,603 -0.32(-1.35%)
Jan 08, 2024 23.37 23.58 23.35 23.58 725,327 +0.06(+0.25%)
Jan 05, 2024 23.47 23.65 23.47 23.52 676,863 +0.05(+0.21%)
Jan 04, 2024 23.50 23.58 23.45 23.47 606,899 -0.08(-0.34%)
Jan 03, 2024 23.43 23.59 23.39 23.55 580,560 -0.08(-0.34%)
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.