Skip to main content

Dimensional Global Real Estate ETF (NY: DFGR )

24.93 +0.18 (+0.74%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.06 21.20 20.87 21.19 1,219,773 +0.30(+1.45%)
Oct 30, 2023 20.89 20.99 20.63 20.89 839,595 +0.16(+0.75%)
Oct 27, 2023 21.09 21.09 20.67 20.73 606,620 -0.28(-1.35%)
Oct 26, 2023 20.74 21.11 20.74 21.01 611,326 +0.31(+1.49%)
Oct 25, 2023 20.95 20.95 20.69 20.70 397,266 -0.41(-1.92%)
Oct 24, 2023 20.98 21.17 20.98 21.11 488,227 +0.23(+1.12%)
Oct 23, 2023 20.94 21.12 20.82 20.88 412,721 -0.16(-0.74%)
Oct 20, 2023 21.20 21.29 21.03 21.03 425,619 -0.15(-0.69%)
Oct 19, 2023 21.50 21.60 21.16 21.18 1,093,904 -0.43(-1.99%)
Oct 18, 2023 21.95 21.95 21.60 21.61 270,057 -0.45(-2.04%)
Oct 17, 2023 21.93 22.28 21.90 22.06 252,511 +0.01(+0.04%)
Oct 16, 2023 21.92 22.10 21.78 22.05 393,993 +0.22(+0.99%)
Oct 13, 2023 21.95 21.97 21.74 21.83 431,456 -0.09(-0.40%)
Oct 12, 2023 22.23 22.23 21.82 21.92 337,539 -0.30(-1.36%)
Oct 11, 2023 22.02 22.22 22.00 22.22 367,565 +0.31(+1.43%)
Oct 10, 2023 21.84 22.05 21.74 21.91 332,083 +0.15(+0.67%)
Oct 09, 2023 21.36 21.82 21.36 21.77 489,392 +0.22(+1.04%)
Oct 06, 2023 21.37 21.67 21.15 21.54 499,890 +0.03(+0.14%)
Oct 05, 2023 21.35 21.51 21.30 21.51 429,401 +0.14(+0.64%)
Oct 04, 2023 21.19 21.37 21.02 21.37 755,029 +0.22(+1.06%)
Oct 03, 2023 21.44 21.44 21.10 21.15 444,843 -0.40(-1.86%)
Oct 02, 2023 21.85 21.87 21.42 21.55 408,446 -0.36(-1.65%)
Sep 29, 2023 22.12 22.21 21.82 21.91 516,078 +0.06(+0.27%)
Sep 28, 2023 21.69 21.91 21.69 21.85 1,179,431 +0.21(+0.95%)
Sep 27, 2023 21.88 21.94 21.56 21.65 539,570 -0.19(-0.85%)
Sep 26, 2023 22.04 22.09 21.76 21.83 346,884 -0.37(-1.67%)
Sep 25, 2023 22.18 22.21 22.13 22.21 344,870 -0.06(-0.26%)
Sep 22, 2023 22.47 22.49 22.24 22.26 248,036 -0.13(-0.57%)
Sep 21, 2023 22.92 22.92 22.39 22.39 282,199 -0.65(-2.80%)
Sep 20, 2023 23.17 23.33 23.04 23.04 300,549 +0.05(+0.21%)
Sep 19, 2023 23.12 23.14 22.95 22.99 219,204 -0.11(-0.48%)
Sep 18, 2023 23.28 23.28 23.06 23.10 343,793 -0.18(-0.79%)
Sep 15, 2023 23.33 23.36 23.24 23.28 321,120 -0.13(-0.54%)
Sep 14, 2023 23.18 23.44 23.18 23.41 202,611 +0.43(+1.86%)
Sep 13, 2023 23.20 23.20 22.94 22.98 199,946 -0.23(-1.00%)
Sep 12, 2023 23.17 23.22 23.04 23.22 254,925 +0.01(+0.04%)
Sep 11, 2023 23.29 23.29 23.12 23.21 192,309 +0.02(+0.08%)
Sep 08, 2023 23.23 23.30 23.14 23.19 345,049 -0.10(-0.41%)
Sep 07, 2023 23.15 23.34 23.12 23.28 451,291 +0.10(+0.45%)
Sep 06, 2023 23.18 23.23 23.00 23.18 154,154 +0.00(+0.00%)
Sep 05, 2023 23.42 23.42 23.18 23.18 139,533 -0.29(-1.24%)
Sep 01, 2023 23.62 23.64 23.41 23.47 165,623 -0.03(-0.12%)
Aug 31, 2023 23.67 23.67 23.49 23.50 360,895 -0.15(-0.62%)
Aug 30, 2023 23.61 23.72 23.56 23.64 276,107 +0.08(+0.33%)
Aug 29, 2023 23.31 23.56 23.19 23.56 751,310 +0.28(+1.21%)
Aug 28, 2023 23.12 23.36 23.12 23.28 327,649 +0.19(+0.82%)
Aug 25, 2023 23.09 23.19 23.00 23.09 219,664 +0.06(+0.27%)
Aug 24, 2023 23.18 23.40 23.02 23.03 238,596 -0.13(-0.54%)
Aug 23, 2023 22.91 23.17 22.91 23.16 553,924 +0.34(+1.51%)
Aug 22, 2023 22.84 22.88 22.76 22.81 229,549 +0.07(+0.32%)
Aug 21, 2023 22.96 22.96 22.58 22.74 266,672 -0.20(-0.89%)
Aug 18, 2023 22.78 22.98 22.78 22.94 270,414 +0.05(+0.21%)
Aug 17, 2023 23.09 23.16 22.88 22.90 308,433 -0.13(-0.55%)
Aug 16, 2023 23.26 23.26 22.99 23.02 423,356 -0.21(-0.91%)
Aug 15, 2023 23.32 23.36 23.19 23.23 170,669 -0.26(-1.09%)
Aug 14, 2023 23.53 23.54 23.42 23.49 181,770 -0.17(-0.74%)
Aug 11, 2023 23.57 23.68 23.53 23.66 203,235 -0.04(-0.16%)
Aug 10, 2023 23.86 23.99 23.64 23.70 200,570 -0.07(-0.29%)
Aug 09, 2023 23.66 23.86 23.61 23.77 559,889 +0.01(+0.04%)
Aug 08, 2023 23.70 23.79 23.56 23.76 277,014 -0.18(-0.77%)
Aug 07, 2023 23.76 23.94 23.71 23.94 241,232 +0.29(+1.23%)
Aug 04, 2023 23.76 23.95 23.60 23.65 166,054 -0.16(-0.65%)
Aug 03, 2023 23.84 23.84 23.55 23.81 169,023 -0.20(-0.85%)
Aug 02, 2023 23.99 24.03 23.86 24.01 304,789 -0.16(-0.68%)
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.