Skip to main content

Dimensional Global Real Estate ETF (NY: DFGR )

24.65 -0.10 (-0.40%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 24.77 24.95 24.47 24.52 382,705 -0.17(-0.68%)
Jan 30, 2024 24.81 24.85 24.64 24.69 269,371 -0.16(-0.64%)
Jan 29, 2024 24.73 24.89 24.64 24.85 196,183 +0.14(+0.56%)
Jan 26, 2024 24.85 24.86 24.68 24.71 254,315 -0.06(-0.24%)
Jan 25, 2024 24.73 24.84 24.63 24.77 236,698 +0.23(+0.93%)
Jan 24, 2024 25.06 25.07 24.52 24.54 255,038 -0.24(-0.96%)
Jan 23, 2024 24.96 25.00 24.68 24.78 218,533 -0.16(-0.64%)
Jan 22, 2024 24.95 25.12 24.85 24.94 226,433 +0.12(+0.48%)
Jan 19, 2024 24.61 24.88 24.47 24.82 228,711 +0.25(+1.01%)
Jan 18, 2024 24.73 24.76 24.41 24.57 246,015 -0.13(-0.52%)
Jan 17, 2024 24.84 25.05 24.49 24.70 539,500 -0.52(-2.04%)
Jan 16, 2024 25.29 25.34 25.12 25.21 262,587 -0.24(-0.93%)
Jan 12, 2024 25.47 25.59 25.35 25.45 295,290 +0.16(+0.63%)
Jan 11, 2024 25.43 25.43 25.15 25.29 303,921 -0.15(-0.58%)
Jan 10, 2024 25.43 25.54 25.39 25.44 398,211 +0.06(+0.23%)
Jan 09, 2024 25.42 25.49 25.32 25.38 307,189 -0.23(-0.89%)
Jan 08, 2024 25.27 25.61 25.27 25.61 199,495 +0.34(+1.33%)
Jan 05, 2024 25.20 25.47 25.16 25.27 321,667 -0.01(-0.04%)
Jan 04, 2024 25.29 25.43 25.19 25.28 303,288 -0.05(-0.20%)
Jan 03, 2024 25.56 25.56 25.28 25.33 241,909 -0.52(-1.99%)
Jan 02, 2024 25.55 25.89 25.55 25.85 260,494 +0.11(+0.42%)
Dec 29, 2023 25.88 25.92 25.71 25.74 394,014 -0.24(-0.92%)
Dec 28, 2023 25.89 25.98 25.84 25.98 328,875 +0.17(+0.65%)
Dec 27, 2023 25.75 25.84 25.69 25.81 327,235 +0.12(+0.46%)
Dec 26, 2023 25.61 25.75 25.51 25.69 265,318 +0.17(+0.66%)
Dec 22, 2023 25.52 25.69 25.42 25.52 385,616 +0.08(+0.31%)
Dec 21, 2023 25.36 25.46 25.20 25.44 520,050 +0.24(+0.94%)
Dec 20, 2023 25.51 25.66 25.19 25.20 698,313 -0.27(-1.05%)
Dec 19, 2023 25.39 25.52 25.39 25.47 381,242 +0.22(+0.89%)
Dec 18, 2023 25.46 25.46 25.24 25.25 427,624 -0.12(-0.46%)
Dec 15, 2023 25.73 25.73 25.22 25.36 721,420 -0.37(-1.44%)
Dec 14, 2023 25.44 25.83 25.44 25.73 608,935 +0.68(+2.73%)
Dec 13, 2023 24.28 25.09 24.19 25.05 843,653 +0.84(+3.47%)
Dec 12, 2023 24.25 24.28 24.06 24.21 675,246 -0.02(-0.08%)
Dec 11, 2023 24.12 24.23 24.07 24.23 713,683 +0.07(+0.28%)
Dec 08, 2023 24.16 24.24 23.98 24.16 577,225 -0.05(-0.20%)
Dec 07, 2023 24.13 24.27 24.08 24.21 361,669 +0.09(+0.36%)
Dec 06, 2023 24.31 24.41 24.10 24.12 350,206 -0.01(-0.04%)
Dec 05, 2023 24.12 24.31 24.03 24.13 608,982 -0.12(-0.48%)
Dec 04, 2023 24.02 24.26 23.98 24.25 391,242 +0.12(+0.49%)
Dec 01, 2023 23.62 24.14 23.59 24.13 431,134 +0.49(+2.07%)
Nov 30, 2023 23.53 23.66 23.40 23.64 368,974 +0.15(+0.62%)
Nov 29, 2023 23.50 23.66 23.48 23.50 671,290 +0.17(+0.71%)
Nov 28, 2023 23.16 23.36 23.12 23.33 569,116 +0.11(+0.46%)
Nov 27, 2023 23.18 23.30 23.09 23.22 371,645 +0.10(+0.42%)
Nov 24, 2023 23.03 23.14 22.94 23.12 103,381 +0.08(+0.36%)
Nov 22, 2023 23.09 23.15 22.95 23.04 689,569 +0.06(+0.28%)
Nov 21, 2023 23.09 23.09 22.93 22.98 723,203 -0.16(-0.68%)
Nov 20, 2023 22.98 23.15 22.85 23.13 490,303 +0.15(+0.64%)
Nov 17, 2023 23.09 23.09 22.91 22.99 850,364 +0.04(+0.17%)
Nov 16, 2023 23.05 23.05 22.89 22.95 515,188 -0.08(-0.34%)
Nov 15, 2023 23.02 23.20 23.01 23.03 294,274 +0.05(+0.21%)
Nov 14, 2023 22.44 23.09 22.44 22.98 363,818 +1.15(+5.29%)
Nov 13, 2023 21.84 21.90 21.71 21.82 600,591 -0.14(-0.62%)
Nov 10, 2023 21.85 22.01 21.76 21.96 395,289 +0.14(+0.63%)
Nov 09, 2023 22.19 22.19 21.77 21.82 475,325 -0.29(-1.33%)
Nov 08, 2023 22.10 22.17 22.01 22.12 486,324 +0.08(+0.36%)
Nov 07, 2023 22.20 22.20 22.02 22.04 534,819 -0.22(-0.99%)
Nov 06, 2023 22.53 22.53 22.16 22.26 470,599 -0.32(-1.41%)
Nov 03, 2023 22.40 22.81 22.40 22.58 418,747 +0.51(+2.30%)
Nov 02, 2023 21.67 22.13 21.67 22.07 572,118 +0.69(+3.25%)
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.