Skip to main content

Dimensional Global Real Estate ETF (NY: DFGR )

24.83 +0.08 (+0.32%)
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 28, 2023 24.33 24.51 24.27 24.27 143,894 -0.02(-0.08%)
Feb 27, 2023 24.43 24.52 24.21 24.29 88,953 +0.07(+0.28%)
Feb 24, 2023 24.26 24.29 24.12 24.22 113,766 -0.33(-1.33%)
Feb 23, 2023 24.54 24.57 24.36 24.55 104,663 +0.16(+0.67%)
Feb 22, 2023 24.63 24.63 24.30 24.38 104,996 -0.19(-0.78%)
Feb 21, 2023 24.79 24.79 24.50 24.58 63,321 -0.41(-1.66%)
Feb 17, 2023 24.97 25.02 24.78 24.99 99,597 -0.07(-0.27%)
Feb 16, 2023 24.99 25.21 24.83 25.06 102,201 -0.13(-0.54%)
Feb 15, 2023 24.99 25.19 24.94 25.19 92,119 -0.03(-0.11%)
Feb 14, 2023 25.34 25.45 25.13 25.22 75,899 -0.15(-0.61%)
Feb 13, 2023 25.23 25.40 25.23 25.38 128,777 +0.17(+0.69%)
Feb 10, 2023 25.12 25.24 25.01 25.20 103,686 +0.00(+0.00%)
Feb 09, 2023 25.55 25.55 25.15 25.20 77,217 -0.26(-1.02%)
Feb 08, 2023 25.50 25.52 25.39 25.46 114,986 -0.08(-0.30%)
Feb 07, 2023 25.48 25.63 25.25 25.54 101,440 -0.04(-0.17%)
Feb 06, 2023 25.54 25.63 25.41 25.58 77,010 -0.26(-1.02%)
Feb 03, 2023 26.03 26.03 25.62 25.85 85,875 -0.45(-1.72%)
Feb 02, 2023 26.22 26.47 26.16 26.30 82,676 +0.51(+1.97%)
Feb 01, 2023 25.60 25.95 25.37 25.79 112,881 +0.20(+0.80%)
Jan 31, 2023 25.19 25.60 25.19 25.59 105,593 +0.28(+1.10%)
Jan 30, 2023 25.45 25.56 25.31 25.31 91,670 -0.24(-0.94%)
Jan 27, 2023 25.42 25.64 25.36 25.55 116,241 +0.24(+0.95%)
Jan 26, 2023 25.25 25.31 25.08 25.31 106,088 +0.18(+0.73%)
Jan 25, 2023 24.99 25.16 24.95 25.13 118,691 +0.04(+0.15%)
Jan 24, 2023 25.07 25.14 24.80 25.09 131,292 +0.10(+0.38%)
Jan 23, 2023 24.96 25.07 24.74 24.99 135,951 +0.11(+0.43%)
Jan 20, 2023 24.60 24.89 24.39 24.89 197,441 +0.26(+1.06%)
Jan 19, 2023 24.74 24.74 24.59 24.63 152,497 -0.06(-0.23%)
Jan 18, 2023 25.23 25.23 24.68 24.68 148,361 -0.33(-1.31%)
Jan 17, 2023 25.08 25.12 25.00 25.01 205,457 +0.07(+0.30%)
Jan 13, 2023 24.97 25.01 24.81 24.94 146,351 -0.10(-0.41%)
Jan 12, 2023 24.69 25.08 24.69 25.04 269,471 +0.32(+1.28%)
Jan 11, 2023 24.38 24.72 24.31 24.72 325,972 +0.71(+2.97%)
Jan 10, 2023 24.07 24.07 23.84 24.01 291,647 +0.04(+0.15%)
Jan 09, 2023 24.07 24.20 23.97 23.97 143,423 +0.02(+0.09%)
Jan 06, 2023 23.69 24.01 23.39 23.95 154,282 +0.51(+2.18%)
Jan 05, 2023 24.05 24.05 23.38 23.44 240,140 -0.56(-2.33%)
Jan 04, 2023 23.86 24.15 23.86 24.00 181,326 +0.47(+2.00%)
Jan 03, 2023 23.70 23.70 23.34 23.53 96,668 +0.05(+0.22%)
Dec 30, 2022 23.62 23.62 23.31 23.48 311,309 -0.13(-0.55%)
Dec 29, 2022 23.46 23.69 23.28 23.61 217,318 +0.46(+1.98%)
Dec 28, 2022 23.52 23.53 23.13 23.15 268,921 -0.33(-1.39%)
Dec 27, 2022 23.37 23.54 23.34 23.47 350,811 -0.01(-0.04%)
Dec 23, 2022 23.35 23.49 23.20 23.48 422,201 +0.17(+0.74%)
Dec 22, 2022 23.27 23.36 22.97 23.31 178,935 -0.10(-0.43%)
Dec 21, 2022 23.48 23.59 23.35 23.41 203,533 +0.28(+1.21%)
Dec 20, 2022 23.20 23.24 22.87 23.13 312,881 -0.18(-0.76%)
Dec 19, 2022 23.39 23.46 23.16 23.31 245,209 -0.27(-1.14%)
Dec 16, 2022 23.65 23.70 23.32 23.58 232,752 -0.40(-1.66%)
Dec 15, 2022 24.06 24.10 23.91 23.98 107,253 -0.37(-1.51%)
Dec 14, 2022 24.43 24.86 24.27 24.34 101,906 -0.08(-0.31%)
Dec 13, 2022 24.69 24.75 24.23 24.42 921,484 +0.47(+1.96%)
Dec 12, 2022 23.77 23.98 23.72 23.95 727,734 +0.04(+0.16%)
Dec 09, 2022 23.95 24.95 23.89 23.91 1,934,434 +0.00(+0.01%)
Dec 08, 2022 24.00 25.11 23.91 23.91 2,414,654 +0.14(+0.60%)
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.