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 (%)
Mar 31, 2022 24.99 24.99 24.72 24.74 299,023 -0.32(-1.28%)
Mar 30, 2022 25.11 25.23 25.01 25.06 278,429 -0.03(-0.11%)
Mar 29, 2022 25.17 25.20 24.99 25.09 659,166 +0.34(+1.37%)
Mar 28, 2022 24.66 24.77 24.54 24.75 727,424 +0.06(+0.24%)
Mar 25, 2022 24.65 24.70 24.52 24.69 249,698 -0.19(-0.77%)
Mar 24, 2022 24.62 24.94 24.62 24.89 215,409 +0.23(+0.92%)
Mar 23, 2022 24.70 24.91 24.57 24.66 326,367 -0.20(-0.80%)
Mar 22, 2022 24.94 24.94 24.76 24.86 326,284 +0.36(+1.45%)
Mar 21, 2022 24.48 24.57 24.18 24.50 356,973 -0.34(-1.36%)
Mar 18, 2022 24.38 24.90 24.27 24.84 621,978 +0.42(+1.73%)
Mar 17, 2022 24.29 24.48 24.15 24.42 314,499 -0.03(-0.12%)
Mar 16, 2022 23.84 24.47 23.66 24.44 742,347 +1.59(+6.96%)
Mar 15, 2022 22.65 22.92 22.51 22.85 782,445 -0.06(-0.25%)
Mar 14, 2022 23.27 23.30 22.84 22.91 553,891 -0.51(-2.17%)
Mar 11, 2022 23.93 23.94 23.37 23.42 783,862 -0.40(-1.70%)
Mar 10, 2022 23.88 23.88 23.63 23.82 532,315 -0.34(-1.40%)
Mar 09, 2022 24.00 24.28 23.84 24.16 910,959 +0.58(+2.47%)
Mar 08, 2022 23.55 23.85 23.43 23.58 1,628,746 +0.01(+0.04%)
Mar 07, 2022 24.14 24.14 23.52 23.57 407,568 -0.86(-3.51%)
Mar 04, 2022 24.47 24.52 24.24 24.43 319,200 -0.42(-1.70%)
Mar 03, 2022 25.11 25.11 24.78 24.85 327,255 -0.23(-0.90%)
Mar 02, 2022 24.97 25.11 24.78 25.08 419,047 +0.18(+0.72%)
Mar 01, 2022 25.07 25.23 24.77 24.90 533,703 -0.25(-1.01%)
Feb 28, 2022 25.03 25.20 24.86 25.15 338,397 -0.15(-0.59%)
Feb 25, 2022 25.00 25.33 24.97 25.30 442,260 +0.44(+1.78%)
Feb 24, 2022 24.34 24.90 24.24 24.86 784,361 -0.45(-1.78%)
Feb 23, 2022 25.66 25.66 25.31 25.31 122,294 -0.18(-0.70%)
Feb 22, 2022 25.54 25.74 25.40 25.49 248,191 -0.32(-1.24%)
Feb 18, 2022 25.81 0 -0.15(-0.58%)
Feb 17, 2022 26.13 26.16 25.91 25.96 203,908 -0.25(-0.97%)
Feb 16, 2022 26.08 26.30 26.01 26.21 166,660 +0.14(+0.54%)
Feb 15, 2022 25.84 26.08 25.82 26.07 234,748 +0.50(+1.95%)
Feb 14, 2022 25.63 25.64 25.40 25.57 198,347 -0.24(-0.91%)
Feb 11, 2022 26.14 26.22 25.75 25.81 147,396 -0.30(-1.15%)
Feb 10, 2022 26.10 26.39 25.94 26.11 229,786 -0.17(-0.64%)
Feb 09, 2022 26.12 26.29 26.07 26.28 381,118 +0.37(+1.42%)
Feb 08, 2022 25.68 25.91 25.63 25.91 235,095 +0.23(+0.88%)
Feb 07, 2022 25.65 25.80 25.61 25.69 281,750 -0.01(-0.04%)
Feb 04, 2022 25.49 25.83 25.49 25.70 211,988 +0.05(+0.18%)
Feb 03, 2022 25.60 25.72 25.65 235,173 -0.27(-1.05%)
Feb 02, 2022 26.00 26.00 25.75 25.92 270,331 +0.05(+0.18%)
Feb 01, 2022 25.82 25.92 25.64 25.88 186,419 +0.13(+0.51%)
Jan 31, 2022 25.32 25.76 25.74 282,364 +0.72(+2.90%)
Jan 28, 2022 24.93 25.04 24.68 25.02 378,750 +0.16(+0.64%)
Jan 27, 2022 25.10 25.11 24.82 24.86 327,869 -0.30(-1.20%)
Jan 26, 2022 25.56 25.56 25.11 25.16 507,774 -0.25(-1.00%)
Jan 25, 2022 25.26 25.53 25.15 25.41 403,427 +0.06(+0.22%)
Jan 24, 2022 25.42 25.42 24.88 25.36 610,063 -0.43(-1.68%)
Jan 21, 2022 26.15 26.15 25.75 25.79 228,272 -0.40(-1.51%)
Jan 20, 2022 26.48 26.58 26.17 26.19 332,865 +0.08(+0.32%)
Jan 19, 2022 26.20 26.20 26.07 26.10 194,103 +0.14(+0.54%)
Jan 18, 2022 26.01 26.10 25.90 25.96 201,220 -0.41(-1.57%)
Jan 14, 2022 26.37 0 +0.03(+0.11%)
Jan 13, 2022 26.63 26.63 26.31 26.35 180,865 -0.29(-1.10%)
Jan 12, 2022 26.53 26.64 26.40 26.64 290,510 +0.37(+1.40%)
Jan 11, 2022 25.98 26.27 25.92 26.27 293,223 +0.53(+2.05%)
Jan 10, 2022 25.73 25.78 25.58 25.74 294,893 -0.01(-0.04%)
Jan 07, 2022 25.72 25.79 25.60 25.75 219,082 +0.17(+0.66%)
Jan 06, 2022 25.50 25.69 25.44 25.58 211,064 +0.12(+0.46%)
Jan 05, 2022 25.75 25.87 25.45 25.47 319,547 -0.37(-1.44%)
Jan 04, 2022 25.94 25.94 25.78 25.84 193,778 -0.02(-0.07%)
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.