Skip to main content

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

25.99 +0.23 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.86 26.02 25.84 25.99 711,482 +0.23(+0.89%)
Jun 17, 2024 25.59 25.80 25.59 25.76 384,096 +0.15(+0.58%)
Jun 14, 2024 25.58 25.62 25.48 25.61 549,507 +0.04(+0.16%)
Jun 13, 2024 25.69 25.69 25.48 25.57 466,426 -0.05(-0.19%)
Jun 12, 2024 25.72 25.76 25.58 25.62 757,545 +0.25(+0.98%)
Jun 11, 2024 25.38 25.40 25.25 25.37 643,374 -0.10(-0.39%)
Jun 10, 2024 25.32 25.50 25.29 25.47 669,390 +0.19(+0.75%)
Jun 07, 2024 25.46 25.47 25.26 25.28 883,418 -0.24(-0.93%)
Jun 06, 2024 25.52 25.53 25.42 25.52 717,712 +0.11(+0.43%)
Jun 05, 2024 25.28 25.41 25.20 25.41 1,586,470 +0.40(+1.59%)
Jun 04, 2024 24.97 25.03 24.87 25.02 1,146,084 -0.41(-1.60%)
Jun 03, 2024 25.47 25.50 25.28 25.42 757,608 +0.29(+1.15%)
May 31, 2024 25.10 25.14 24.92 25.14 1,098,488 -0.19(-0.75%)
May 30, 2024 25.24 25.39 25.19 25.32 1,226,737 -0.06(-0.23%)
May 29, 2024 25.32 25.42 25.32 25.38 780,874 -0.35(-1.35%)
May 28, 2024 25.83 25.87 25.67 25.73 558,602 -0.01(-0.04%)
May 24, 2024 25.69 25.80 25.68 25.74 396,756 +0.09(+0.35%)
May 23, 2024 25.95 25.95 25.59 25.65 462,709 -0.18(-0.69%)
May 22, 2024 25.89 25.92 25.77 25.83 512,724 -0.08(-0.31%)
May 21, 2024 25.92 25.94 25.84 25.91 606,428 -0.15(-0.57%)
May 20, 2024 26.01 26.09 25.98 26.06 516,305 -0.06(-0.23%)
May 17, 2024 25.97 26.15 25.97 26.12 575,003 +0.17(+0.65%)
May 16, 2024 25.95 26.02 25.88 25.95 734,183 +0.05(+0.19%)
May 15, 2024 25.74 25.91 25.69 25.90 412,894 +0.27(+1.05%)
May 14, 2024 25.48 25.63 25.43 25.63 658,440 +0.15(+0.58%)
May 13, 2024 25.50 25.57 25.45 25.48 1,751,750 +0.12(+0.47%)
May 10, 2024 25.44 25.46 25.32 25.36 619,058 +0.06(+0.24%)
May 09, 2024 25.24 25.30 25.16 25.30 990,985 +0.04(+0.16%)
May 08, 2024 25.13 25.27 25.12 25.26 643,892 +0.01(+0.04%)
May 07, 2024 25.27 25.31 25.22 25.25 474,651 -0.15(-0.59%)
May 06, 2024 25.37 25.41 25.34 25.40 693,454 +0.04(+0.16%)
May 03, 2024 25.35 25.37 25.22 25.36 1,673,787 +0.15(+0.59%)
May 02, 2024 24.92 25.26 24.88 25.21 1,355,256 +0.59(+2.38%)
May 01, 2024 24.58 24.90 24.58 24.63 659,192 -0.01(-0.04%)
Apr 30, 2024 24.77 24.80 24.63 24.64 607,531 -0.29(-1.16%)
Apr 29, 2024 24.84 24.94 24.77 24.93 608,752 +0.23(+0.92%)
Apr 26, 2024 24.70 24.71 24.62 24.70 775,261 +0.25(+1.02%)
Apr 25, 2024 24.17 24.47 24.17 24.45 712,700 +0.09(+0.37%)
Apr 24, 2024 24.38 24.41 24.28 24.36 561,290 +0.07(+0.29%)
Apr 23, 2024 24.13 24.30 24.09 24.29 681,657 +0.18(+0.74%)
Apr 22, 2024 23.94 24.13 23.87 24.11 652,233 +0.20(+0.83%)
Apr 19, 2024 23.94 23.96 23.84 23.91 3,700,606 -0.10(-0.41%)
Apr 18, 2024 24.05 24.12 23.93 24.01 899,323 +0.11(+0.46%)
Apr 17, 2024 24.05 24.05 23.83 23.90 783,181 +0.04(+0.17%)
Apr 16, 2024 23.83 23.96 23.78 23.86 651,600 -0.33(-1.35%)
Apr 15, 2024 24.48 24.48 24.15 24.19 434,213 -0.15(-0.61%)
Apr 12, 2024 24.54 24.54 24.29 24.34 633,827 -0.52(-2.08%)
Apr 11, 2024 24.84 24.87 24.70 24.86 404,249 +0.17(+0.68%)
Apr 10, 2024 24.74 24.75 24.62 24.69 643,334 -0.35(-1.39%)
Apr 09, 2024 25.04 25.06 24.92 25.04 574,019 +0.17(+0.68%)
Apr 08, 2024 24.83 24.90 24.82 24.87 448,531 +0.15(+0.60%)
Apr 05, 2024 24.65 24.76 24.58 24.72 661,877 +0.05(+0.20%)
Apr 04, 2024 24.97 25.02 24.65 24.67 453,864 -0.07(-0.28%)
Apr 03, 2024 24.63 24.79 24.59 24.74 602,936 +0.03(+0.12%)
Apr 02, 2024 24.68 24.76 24.66 24.71 595,039 +0.11(+0.44%)
Apr 01, 2024 24.58 24.76 24.54 24.60 637,458 +0.05(+0.20%)
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%)
Jan 02, 2024 23.69 23.76 23.59 23.63 736,001 -0.29(-1.20%)
Dec 29, 2023 23.89 24.01 23.85 23.91 953,067 +0.01(+0.04%)
Dec 28, 2023 23.87 24.00 23.87 23.90 1,025,269 +0.16(+0.67%)
Dec 27, 2023 23.74 23.77 23.59 23.75 1,042,650 +0.13(+0.55%)
Dec 26, 2023 23.62 23.65 23.54 23.62 755,742 +0.18(+0.76%)
Dec 22, 2023 23.41 23.48 23.38 23.44 831,332 -0.07(-0.30%)
Dec 21, 2023 23.36 23.52 23.36 23.51 939,719 +0.45(+1.94%)
Dec 20, 2023 23.31 23.35 23.04 23.06 1,425,382 -0.42(-1.77%)
Dec 19, 2023 23.38 23.51 23.38 23.48 919,043 +0.17(+0.74%)
Dec 18, 2023 23.30 23.33 23.21 23.31 2,160,355 +0.06(+0.26%)
Dec 15, 2023 23.40 23.43 23.25 23.25 811,769 -0.19(-0.80%)
Dec 14, 2023 23.27 23.46 23.27 23.43 1,077,458 +0.31(+1.32%)
Dec 13, 2023 22.79 23.15 22.67 23.13 808,092 +0.23(+0.99%)
Dec 12, 2023 22.80 22.90 22.72 22.90 762,644 +0.01(+0.04%)
Dec 11, 2023 22.74 22.90 22.73 22.89 677,710 +0.12(+0.52%)
Dec 08, 2023 22.71 22.82 22.66 22.77 611,711 -0.08(-0.35%)
Dec 07, 2023 22.84 22.87 22.77 22.85 442,229 +0.10(+0.43%)
Dec 06, 2023 22.88 22.93 22.75 22.75 685,002 -0.02(-0.09%)
Dec 05, 2023 22.74 22.81 22.67 22.77 957,880 -0.14(-0.60%)
Dec 04, 2023 23.00 23.02 22.86 22.91 680,521 -0.26(-1.11%)
Dec 01, 2023 22.87 23.17 22.87 23.17 522,627 +0.14(+0.60%)
Nov 30, 2023 22.98 23.05 22.90 23.03 739,167 +0.04(+0.17%)
Nov 29, 2023 23.01 23.11 22.97 22.99 758,413 -0.13(-0.56%)
Nov 28, 2023 23.05 23.15 22.99 23.12 554,576 +0.17(+0.73%)
Nov 27, 2023 22.92 22.97 22.89 22.95 431,050 -0.06(-0.26%)
Nov 24, 2023 22.94 23.05 22.88 23.01 163,613 -0.01(-0.04%)
Nov 22, 2023 23.03 23.08 22.95 23.02 580,206 -0.04(-0.17%)
Nov 21, 2023 23.16 23.18 23.03 23.06 619,390 -0.15(-0.64%)
Nov 20, 2023 23.06 23.23 23.02 23.21 926,867 +0.27(+1.16%)
Nov 17, 2023 22.90 22.96 22.87 22.94 749,284 +0.05(+0.22%)
Nov 16, 2023 22.86 22.97 22.79 22.89 906,273 -0.17(-0.73%)
Nov 15, 2023 23.05 23.16 22.93 23.06 779,898 +0.14(+0.60%)
Nov 14, 2023 22.69 22.95 22.69 22.92 678,497 +0.55(+2.47%)
Nov 13, 2023 22.32 22.44 22.25 22.37 481,931 -0.03(-0.13%)
Nov 10, 2023 22.25 22.40 22.19 22.40 549,077 +0.20(+0.89%)
Nov 09, 2023 22.42 22.45 22.17 22.20 1,323,880 -0.21(-0.93%)
Nov 08, 2023 22.46 22.50 22.36 22.41 839,236 -0.14(-0.61%)
Nov 07, 2023 22.46 22.56 22.36 22.55 674,469 -0.06(-0.26%)
Nov 06, 2023 22.63 22.70 22.55 22.60 655,832 +0.19(+0.84%)
Nov 03, 2023 22.29 22.48 22.28 22.42 684,331 +0.39(+1.75%)
Nov 02, 2023 21.98 22.05 21.92 22.03 1,015,040 +0.38(+1.73%)
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.