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 (%)
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%)
Aug 01, 2023 24.14 24.22 24.07 24.18 168,853 -0.15(-0.60%)
Jul 31, 2023 24.23 24.43 24.18 24.32 266,295 +0.09(+0.36%)
Jul 28, 2023 24.41 24.47 24.19 24.23 399,328 -0.06(-0.24%)
Jul 27, 2023 24.80 24.80 24.27 24.29 288,033 -0.40(-1.61%)
Jul 26, 2023 24.61 24.69 24.54 24.69 144,569 +0.18(+0.75%)
Jul 25, 2023 24.60 24.68 24.50 24.51 300,253 -0.17(-0.71%)
Jul 24, 2023 24.51 24.68 24.51 24.68 385,830 +0.19(+0.79%)
Jul 21, 2023 24.48 24.56 24.41 24.49 128,146 +0.03(+0.12%)
Jul 20, 2023 24.44 24.46 24.26 24.46 238,875 -0.05(-0.20%)
Jul 19, 2023 24.35 24.55 24.35 24.51 116,996 +0.30(+1.24%)
Jul 18, 2023 24.39 24.39 24.06 24.20 141,123 -0.15(-0.60%)
Jul 17, 2023 24.44 24.48 24.29 24.35 271,051 -0.16(-0.67%)
Jul 14, 2023 24.51 24.53 24.40 24.51 97,855 -0.03(-0.12%)
Jul 13, 2023 24.45 24.57 24.33 24.54 136,389 +0.20(+0.84%)
Jul 12, 2023 24.38 24.50 24.33 24.34 211,136 +0.22(+0.93%)
Jul 11, 2023 23.90 24.13 23.83 24.12 225,741 +0.33(+1.39%)
Jul 10, 2023 23.69 23.80 23.59 23.79 166,523 +0.06(+0.25%)
Jul 07, 2023 23.67 23.85 23.60 23.73 235,992 -0.03(-0.12%)
Jul 06, 2023 23.73 23.78 23.45 23.76 309,482 -0.21(-0.89%)
Jul 05, 2023 23.87 24.11 23.79 23.97 381,234 +0.08(+0.32%)
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.