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 (%)
Apr 30, 2024 23.82 23.87 23.55 23.57 386,319 -0.40(-1.66%)
Apr 29, 2024 23.85 23.98 23.84 23.96 491,209 +0.27(+1.13%)
Apr 26, 2024 23.73 23.88 23.69 23.69 320,008 +0.03(+0.13%)
Apr 25, 2024 23.62 23.71 23.45 23.66 319,204 -0.12(-0.50%)
Apr 24, 2024 23.82 23.82 23.62 23.78 418,252 -0.07(-0.29%)
Apr 23, 2024 23.69 23.91 23.64 23.85 232,309 +0.23(+0.97%)
Apr 22, 2024 23.53 23.66 23.41 23.62 346,132 +0.25(+1.06%)
Apr 19, 2024 23.29 23.47 23.29 23.38 286,776 +0.08(+0.34%)
Apr 18, 2024 23.39 23.40 23.19 23.30 467,884 +0.00(+0.00%)
Apr 17, 2024 23.37 23.47 23.25 23.30 398,849 -0.11(-0.47%)
Apr 16, 2024 23.63 23.63 23.35 23.41 357,058 -0.30(-1.26%)
Apr 15, 2024 24.12 24.16 23.58 23.70 307,181 -0.32(-1.32%)
Apr 12, 2024 24.15 24.18 23.94 24.02 233,674 -0.33(-1.35%)
Apr 11, 2024 24.41 24.47 24.13 24.35 326,091 +0.06(+0.24%)
Apr 10, 2024 24.66 24.66 24.16 24.29 248,579 -0.88(-3.51%)
Apr 09, 2024 25.01 25.17 24.96 25.17 261,169 +0.28(+1.12%)
Apr 08, 2024 24.75 24.92 24.73 24.90 262,172 +0.26(+1.05%)
Apr 05, 2024 24.52 24.69 24.44 24.64 297,681 +0.09(+0.36%)
Apr 04, 2024 24.85 24.98 24.48 24.55 252,006 -0.12(-0.48%)
Apr 03, 2024 24.59 24.70 24.55 24.67 280,600 -0.03(-0.12%)
Apr 02, 2024 24.82 24.82 24.61 24.70 265,680 -0.29(-1.15%)
Apr 01, 2024 25.39 25.39 24.96 24.98 267,532 -0.36(-1.41%)
Mar 28, 2024 25.22 25.35 25.35 25.34 234,206 +0.15(+0.59%)
Mar 27, 2024 24.78 25.19 24.78 25.19 195,977 +0.54(+2.17%)
Mar 26, 2024 24.76 24.81 24.64 24.66 273,838 -0.09(-0.36%)
Mar 25, 2024 24.86 24.93 24.75 24.75 356,695 -0.06(-0.24%)
Mar 22, 2024 25.06 25.07 24.80 24.81 341,977 -0.24(-0.95%)
Mar 21, 2024 25.05 25.12 24.92 25.04 412,772 +0.12(+0.48%)
Mar 20, 2024 24.63 24.96 24.63 24.93 197,932 +0.17(+0.68%)
Mar 19, 2024 24.87 24.87 24.60 24.76 247,172 +0.08(+0.32%)
Mar 18, 2024 24.77 24.80 24.67 24.68 175,785 -0.08(-0.32%)
Mar 15, 2024 24.78 24.82 24.62 24.76 189,329 -0.02(-0.08%)
Mar 14, 2024 25.09 25.09 24.59 24.78 722,187 -0.31(-1.22%)
Mar 13, 2024 25.22 25.27 25.02 25.08 245,882 -0.12(-0.47%)
Mar 12, 2024 25.28 25.28 25.03 25.20 229,140 -0.06(-0.24%)
Mar 11, 2024 25.30 25.37 25.18 25.26 219,753 -0.11(-0.43%)
Mar 08, 2024 25.29 25.42 25.29 25.37 179,850 +0.24(+0.95%)
Mar 07, 2024 25.18 25.24 25.02 25.13 181,742 +0.06(+0.24%)
Mar 06, 2024 25.11 25.13 24.96 25.07 221,685 +0.15(+0.60%)
Mar 05, 2024 25.10 25.20 24.83 24.93 277,298 -0.21(-0.83%)
Mar 04, 2024 24.92 25.14 24.74 25.13 200,485 +0.21(+0.83%)
Mar 01, 2024 24.68 24.93 24.51 24.93 285,800 +0.25(+1.00%)
Feb 29, 2024 24.70 24.79 24.62 24.68 337,397 +0.15(+0.61%)
Feb 28, 2024 24.25 24.64 24.23 24.53 461,177 +0.13(+0.53%)
Feb 27, 2024 24.48 24.49 24.33 24.40 362,771 -0.02(-0.08%)
Feb 26, 2024 24.64 24.67 24.38 24.42 532,566 -0.22(-0.88%)
Feb 23, 2024 24.71 24.75 24.64 24.64 187,580 -0.01(-0.04%)
Feb 22, 2024 24.67 24.69 24.57 24.65 199,908 +0.03(+0.12%)
Feb 21, 2024 24.48 24.64 24.48 24.62 241,287 +0.14(+0.57%)
Feb 20, 2024 24.50 24.57 24.39 24.48 329,170 -0.07(-0.28%)
Feb 16, 2024 24.50 24.65 24.39 24.55 334,419 -0.21(-0.84%)
Feb 15, 2024 24.39 24.76 24.39 24.76 474,751 +0.54(+2.21%)
Feb 14, 2024 24.19 24.33 24.07 24.22 296,581 +0.18(+0.74%)
Feb 13, 2024 24.11 24.11 23.80 24.04 205,734 -0.52(-2.10%)
Feb 12, 2024 24.61 24.69 24.52 24.56 210,044 -0.01(-0.04%)
Feb 09, 2024 24.56 24.59 24.34 24.57 313,069 +0.02(+0.08%)
Feb 08, 2024 24.38 24.59 24.34 24.55 322,893 +0.15(+0.61%)
Feb 07, 2024 24.49 24.51 24.30 24.40 302,572 -0.06(-0.24%)
Feb 06, 2024 24.19 24.47 24.15 24.46 307,481 +0.31(+1.27%)
Feb 05, 2024 24.37 24.37 24.09 24.15 292,178 -0.44(-1.77%)
Feb 02, 2024 24.71 24.71 24.28 24.59 264,377 -0.27(-1.08%)
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.