Canada markets open in 3 hours 54 minutes

Dimensional Emerging Core Equity Market ETF (DFAE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.44+0.01 (+0.04%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.3025.4525.2925.4425.44639,500
May 07, 202425.4525.4925.4025.4325.43471,400
May 06, 202425.5525.5925.5125.5825.58688,700
May 03, 202425.5325.5525.4025.5425.541,662,200
May 02, 202425.0925.4425.0525.3925.391,345,900
May 01, 202424.7525.0824.7524.8024.80654,600
Apr 30, 202424.9424.9724.8024.8124.81603,300
Apr 29, 202425.0125.1124.9425.1025.10604,600
Apr 26, 202424.8724.8824.7924.8724.87769,900
Apr 25, 202424.3424.6424.3424.6224.62707,800
Apr 24, 202424.5524.5824.4524.5324.53557,400
Apr 23, 202424.3024.4724.2524.4624.46677,000
Apr 22, 202424.1124.3024.0424.2824.28647,700
Apr 19, 202424.1124.1324.0124.0824.083,675,100
Apr 18, 202424.2224.2824.1024.1824.18893,100
Apr 17, 202424.2224.2223.9924.0724.07777,800
Apr 16, 202424.0024.1323.9524.0324.03647,100
Apr 15, 202424.6524.6524.3224.3624.36431,200
Apr 12, 202424.7124.7224.4624.5124.51629,500
Apr 11, 202425.0125.0524.8725.0325.03401,500
Apr 10, 202424.9124.9324.7924.8624.86638,900
Apr 09, 202425.2125.2425.0925.2125.21570,100
Apr 08, 202425.0025.0725.0025.0425.04445,400
Apr 05, 202424.8224.9324.7524.8924.89657,300
Apr 04, 202425.1425.1924.8224.8424.84450,700
Apr 03, 202424.8024.9724.7624.9124.91598,800
Apr 02, 202424.8524.9324.8324.8824.88590,900
Apr 01, 202424.7524.9324.7224.7724.77633,100
Mar 28, 202424.7024.7624.6624.7224.72451,400
Mar 27, 202424.5624.6424.5324.6424.641,078,000
Mar 26, 202424.6724.6724.5524.5724.571,252,800
Mar 25, 202424.5524.6624.5324.6324.63638,700
Mar 22, 202424.6224.6424.5524.6024.60540,300
Mar 21, 202424.8524.8724.7324.7524.75428,300
Mar 20, 202424.4724.7224.4524.7024.70676,300
Mar 19, 202424.4224.4824.3324.4724.47701,400
Mar 19, 20240.03 Dividend
Mar 18, 202424.6624.6824.5624.5924.56578,300
Mar 15, 202424.5824.6024.5024.5324.50434,800
Mar 14, 202424.7824.7824.5824.6524.621,018,800
Mar 13, 202424.7324.7724.6824.7224.69611,400
Mar 12, 202424.8224.8924.7224.8824.85534,500
Mar 11, 202424.6024.7124.6024.6724.64454,400
Mar 08, 202424.6824.7724.5924.6324.60573,100
Mar 07, 202424.5324.6824.5024.6724.64633,200
Mar 06, 202424.5024.6024.4924.5424.51640,500
Mar 05, 202424.3324.3424.1624.2124.18824,500
Mar 04, 202424.4824.4824.3624.3924.36593,700
Mar 01, 202424.2724.4424.2324.4224.39753,000
Feb 29, 202424.1924.1924.0524.1124.08632,300
Feb 28, 202424.0824.1124.0224.0624.03787,600
Feb 27, 202424.3424.3924.2924.3624.33604,900
Feb 26, 202424.3324.3624.2824.3224.29455,100
Feb 23, 202424.4024.4524.3424.4224.39524,800
Feb 22, 202424.4224.4724.3424.4424.41609,400
Feb 21, 202424.1624.2424.1324.2124.18533,100
Feb 20, 202424.2124.2424.1124.1824.15531,300
Feb 16, 202424.0524.1824.0524.1124.08699,000
Feb 15, 202423.8924.0023.8923.9923.96936,200
Feb 14, 202423.8223.9023.7823.8923.86682,200
Feb 13, 202423.6923.7523.4423.5323.50945,800
Feb 12, 202423.8824.0923.8723.9823.95738,100
Feb 09, 202423.8023.8823.6623.8723.84628,800
Feb 08, 202423.8123.8123.6823.7623.73891,400
Feb 07, 202423.8423.9123.7723.8823.851,025,100
Feb 06, 202423.7323.8723.6423.8623.83840,200
Feb 05, 202423.3323.4023.2223.3523.32615,800
Feb 02, 202423.3223.3423.2123.3323.301,026,500
Feb 01, 202423.2723.4123.2723.4123.38698,800
Jan 31, 202423.2523.3923.1423.2023.17775,700
Jan 30, 202423.2623.3123.1923.3123.28797,900
Jan 29, 202423.5123.5123.3523.4823.45937,600
Jan 26, 202423.3923.4923.3823.4523.42605,900
Jan 25, 202423.4523.4723.3423.4123.381,201,000
Jan 24, 202423.4823.4923.3523.3623.33848,100
Jan 23, 202422.9823.1422.9823.1323.101,239,300
Jan 22, 202422.9723.0522.8923.0022.97644,400
Jan 19, 202423.0123.1722.9223.1723.14654,200
Jan 18, 202422.9422.9422.8322.9322.90753,000
Jan 17, 202422.7022.7622.6322.7422.71815,200
Jan 16, 202423.2523.2523.0523.0923.061,048,000
Jan 12, 202423.6623.7623.5723.6123.58484,000
Jan 11, 202423.5423.5623.3423.5223.49883,100
Jan 10, 202423.4523.4523.3523.4223.39491,700
Jan 09, 202423.4723.5023.4023.4523.42500,500
Jan 08, 202423.5623.7723.5423.7723.74719,400
Jan 05, 202423.6623.8423.6623.7123.68671,400
Jan 04, 202423.6923.7723.6423.6623.63602,000
Jan 03, 202423.6223.7823.5823.7423.71575,800
Jan 02, 202423.8823.9523.7823.8223.79730,000
Dec 29, 202324.0924.2024.0524.1124.08945,300
Dec 28, 202324.0724.2024.0724.1024.071,016,900
Dec 27, 202323.9323.9723.7823.9423.911,034,200
Dec 26, 202323.8123.8423.7423.8123.78749,600
Dec 22, 202323.6023.6723.5723.6323.60824,600
Dec 21, 202323.5523.7123.5523.7023.67932,100
Dec 20, 202323.5023.5423.2323.2523.221,413,800
Dec 19, 202323.5723.7023.5723.6723.64911,600
Dec 19, 20230.093 Dividend
Dec 18, 202323.5823.6123.4923.5923.472,134,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...