Get the Stockscreener App
34.92
1.23%
0.4246
After Hours:
34.92
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History
The historical daily chart and data for Dimensional Emerging Markets Sustainability Core 1 Etf stock (DFSE), show that the latest closing stock price as of November 05, 2024, is $34.92.
- Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $37.40, occurred on October 04, 2024.
- The lowest Dimensional Emerging Markets Sustainability Core 1 Etf stock price recorded was $27.98 on March 15, 2023. Since then, Dimensional Emerging Markets Sustainability Core 1 Etf's stock price has risen over 24.80% to $34.92 now.
- The 52-week high stock price for DFSE is $37.40, representing a 7.10% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for DFSE is $29.34, indicating a -15.98% decrease from the current share price, occurred on November 09, 2023.
The table below shows more information about DFSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $35.15 | $34.71 | $0.44 | 16,500.0 | +1.23% |
| Nov 04, 2024 | $34.76 | $34.48 | $0.2745 | 23,842.0 | +0.21% |
| Nov 01, 2024 | $34.77 | $34.37 | $0.3949 | 18,713.0 | +0.49% |
| Oct 31, 2024 | $34.58 | $34.18 | $0.4013 | 15,813.0 | -0.78% |
| Oct 30, 2024 | $34.66 | $34.36 | $0.30 | 22,645.0 | -0.43% |
| Oct 29, 2024 | $34.84 | $34.63 | $0.205 | 17,448.0 | -0.46% |
| Oct 28, 2024 | $35.06 | $34.74 | $0.32 | 24,524.0 | +0.42% |
| Oct 25, 2024 | $34.92 | $34.51 | $0.41 | 9,820.0 | -0.27% |
| Oct 24, 2024 | $34.84 | $34.55 | $0.2929 | 20,135.0 | -0.06% |
| Oct 23, 2024 | $35.28 | $34.70 | $0.585 | 19,179.0 | -0.68% |
| Oct 22, 2024 | $35.26 | $34.92 | $0.3399 | 17,429.0 | -0.14% |
| Oct 21, 2024 | $35.20 | $34.95 | $0.25 | 18,187.0 | -0.47% |
| Oct 18, 2024 | $36.02 | $35.25 | $0.77 | 31,018.0 | +1.13% |
| Oct 17, 2024 | $35.18 | $34.85 | $0.3299 | 41,726.0 | -1.24% |
| Oct 16, 2024 | $35.32 | $35.17 | $0.15 | 19,448.0 | +1.07% |
| Oct 15, 2024 | $35.37 | $34.83 | $0.5443 | 19,226.0 | -2.42% |
| Oct 14, 2024 | $35.81 | $35.30 | $0.5099 | 16,041.0 | +0.01% |
| Oct 11, 2024 | $35.82 | $35.34 | $0.48 | 15,253.0 | +0.58% |
| Oct 10, 2024 | $35.60 | $35.07 | $0.53 | 33,498.0 | +0.34% |
| Oct 09, 2024 | $35.56 | $35.06 | $0.5033 | 39,262.0 | -0.59% |
| Oct 08, 2024 | $35.91 | $35.42 | $0.495 | 34,144.0 | -2.69% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Emerging Markets Sustainability Core 1 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Emerging Markets Sustainability Core 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.15 | $34.37 | $0.7799 | 75,555.0 | +1.94% |
| Oct, 2024 | $37.40 | $34.18 | $3.22 | 559,614.0 | -3.29% |
| Sep, 2024 | $36.19 | $32.86 | $3.33 | 539,425.0 | +4.08% |
| Aug, 2024 | $35.06 | $31.13 | $3.93 | 612,295.0 | +0.53% |
| Jul, 2024 | $34.88 | $33.07 | $1.81 | 402,015.0 | +1.17% |
| Jun, 2024 | $34.05 | $32.76 | $1.29 | 426,755.0 | +1.48% |
| May, 2024 | $34.35 | $32.25 | $2.10 | 523,493.0 | +1.95% |
| Apr, 2024 | $32.80 | $31.08 | $1.72 | 665,642.0 | +0.43% |
| Mar, 2024 | $32.62 | $31.54 | $1.07 | 893,314.0 | +1.99% |
| Feb, 2024 | $31.87 | $30.25 | $1.62 | 544,737.0 | +4.43% |
| Jan, 2024 | $31.32 | $29.57 | $1.75 | 607,280.0 | -4.41% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.86 | $30.16 | $2.70 | 784,841.0 | +3.11% |
| Nov, 2023 | $30.80 | $28.34 | $2.46 | 559,691.0 | +8.57% |
| Oct, 2023 | $29.80 | $28.07 | $1.73 | 684,521.0 | -3.88% |
| Sep, 2023 | $31.17 | $29.17 | $2.00 | 473,881.0 | -3.80% |
| Aug, 2023 | $32.11 | $29.69 | $2.42 | 376,648.0 | -5.53% |
| Jul, 2023 | $32.39 | $30.07 | $2.32 | 421,914.0 | +6.24% |
| Jun, 2023 | $31.57 | $29.41 | $2.16 | 485,994.0 | +3.93% |
| May, 2023 | $29.95 | $29.06 | $0.89 | 528,874.0 | -1.13% |
| Apr, 2023 | $30.39 | $28.79 | $1.60 | 295,204.0 | -0.88% |
| Mar, 2023 | $29.92 | $27.98 | $1.94 | 374,666.0 | +0.00% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):