Skip to main content

Dimensional Global Real Estate ETF (NY: DFGR )

28.05 +0.33 (+1.19%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 27.93 28.14 27.92 28.05 224,640 +0.33(+1.19%)
Nov 22, 2024 27.65 27.78 27.65 27.72 274,247 +0.13(+0.47%)
Nov 21, 2024 27.46 27.67 27.36 27.59 176,219 +0.18(+0.66%)
Nov 20, 2024 27.44 27.48 27.30 27.41 280,427 -0.18(-0.65%)
Nov 19, 2024 27.33 27.61 27.25 27.59 265,429 +0.22(+0.80%)
Nov 18, 2024 27.18 27.42 27.17 27.37 183,417 +0.12(+0.44%)
Nov 15, 2024 27.20 27.27 27.04 27.25 390,945 +0.09(+0.33%)
Nov 14, 2024 27.39 27.39 27.13 27.16 209,458 -0.19(-0.69%)
Nov 13, 2024 27.51 27.52 27.29 27.35 253,589 +0.07(+0.26%)
Nov 12, 2024 27.55 27.60 27.23 27.28 240,938 -0.39(-1.41%)
Nov 11, 2024 27.79 27.86 27.61 27.67 148,097 -0.06(-0.22%)
Nov 08, 2024 27.51 27.78 27.51 27.73 234,894 +0.23(+0.84%)
Nov 07, 2024 27.29 27.53 27.24 27.50 200,045 +0.26(+0.95%)
Nov 06, 2024 27.77 27.77 27.00 27.24 151,582 -0.59(-2.12%)
Nov 05, 2024 27.48 27.83 27.43 27.83 187,252 +0.33(+1.20%)
Nov 04, 2024 27.40 27.61 27.37 27.50 156,786 +0.21(+0.77%)
Nov 01, 2024 27.68 27.71 27.27 27.29 171,188 -0.24(-0.87%)
Oct 31, 2024 27.82 27.85 27.53 27.53 184,556 -0.45(-1.61%)
Oct 30, 2024 27.86 28.20 27.86 27.98 227,675 +0.12(+0.43%)
Oct 29, 2024 27.98 28.08 27.85 27.86 236,878 -0.22(-0.78%)
Oct 28, 2024 28.12 28.31 28.04 28.08 159,119 +0.12(+0.43%)
Oct 25, 2024 28.43 28.44 27.96 27.96 188,331 -0.29(-1.03%)
Oct 24, 2024 28.29 28.36 28.18 28.25 214,583 -0.03(-0.11%)
Oct 23, 2024 28.04 28.29 28.04 28.28 203,748 +0.20(+0.71%)
Oct 22, 2024 28.01 28.17 27.98 28.08 132,847 +0.00(+0.00%)
Oct 21, 2024 28.51 28.51 28.03 28.08 202,432 -0.54(-1.89%)
Oct 18, 2024 28.47 28.62 28.43 28.62 159,471 +0.15(+0.53%)
Oct 17, 2024 28.60 28.60 28.41 28.47 248,397 -0.19(-0.66%)
Oct 16, 2024 28.45 28.69 28.45 28.66 247,969 +0.29(+1.02%)
Oct 15, 2024 28.20 28.54 28.20 28.37 190,192 +0.24(+0.85%)
Oct 14, 2024 27.94 28.16 27.84 28.13 369,324 +0.12(+0.43%)
Oct 11, 2024 27.88 28.02 27.82 28.01 321,917 +0.24(+0.85%)
Oct 10, 2024 27.84 27.97 27.67 27.77 169,917 -0.14(-0.48%)
Oct 09, 2024 27.87 27.94 27.78 27.91 137,887 -0.03(-0.11%)
Oct 08, 2024 27.96 27.96 27.82 27.94 158,488 +0.03(+0.11%)
Oct 07, 2024 27.98 27.98 27.80 27.91 145,868 -0.29(-1.03%)
Oct 04, 2024 28.27 28.27 27.97 28.20 326,758 -0.14(-0.49%)
Oct 03, 2024 28.47 28.47 28.24 28.34 159,017 -0.18(-0.63%)
Oct 02, 2024 28.54 28.57 28.39 28.52 209,265 -0.16(-0.56%)
Oct 01, 2024 28.90 28.90 28.56 28.68 256,578 -0.18(-0.62%)
Sep 30, 2024 28.68 28.88 28.56 28.86 424,049 +0.16(+0.56%)
Sep 27, 2024 28.78 28.93 28.69 28.70 311,058 -0.04(-0.14%)
Sep 26, 2024 28.96 28.96 28.66 28.74 149,432 -0.13(-0.45%)
Sep 25, 2024 29.08 29.09 28.80 28.87 186,781 -0.18(-0.62%)
Sep 24, 2024 28.95 29.10 28.81 29.05 163,140 +0.04(+0.14%)
Sep 23, 2024 28.86 29.02 28.86 29.01 160,062 +0.32(+1.12%)
Sep 20, 2024 28.75 28.77 28.64 28.69 198,687 -0.22(-0.76%)
Sep 19, 2024 29.10 29.10 28.70 28.91 348,148 +0.08(+0.28%)
Sep 18, 2024 28.91 29.17 28.79 28.83 286,141 -0.09(-0.31%)
Sep 17, 2024 29.15 29.15 28.85 28.92 217,390 -0.22(-0.74%)
Sep 16, 2024 29.10 29.19 29.01 29.14 174,189 +0.16(+0.55%)
Sep 13, 2024 28.86 28.98 28.85 28.98 201,520 +0.27(+0.93%)
Sep 12, 2024 28.57 28.75 28.45 28.71 205,071 +0.14(+0.49%)
Sep 11, 2024 28.46 28.61 28.09 28.57 234,403 -0.02(-0.07%)
Sep 10, 2024 28.29 28.59 28.27 28.59 295,661 +0.36(+1.27%)
Sep 09, 2024 28.05 28.29 27.98 28.23 187,275 +0.25(+0.89%)
Sep 06, 2024 28.07 28.07 27.78 27.98 246,105 -0.03(-0.11%)
Sep 05, 2024 28.14 28.26 27.93 28.01 293,606 +0.07(+0.25%)
Sep 04, 2024 27.85 28.13 27.85 27.95 168,554 +0.10(+0.36%)
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.