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 (%)
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%)
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.