Get the Stockscreener App
33.57
0.03%
0.0117
After Hours:
33.57
-0.0017
-0.01%
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 22, 2024, is $33.57.
- 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 19.98% to $33.57 now.
- The 52-week high stock price for DFSE is $37.40, representing a 11.40% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for DFSE is $29.57, indicating a -11.92% decrease from the current share price, occurred on January 17, 2024.
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 22, 2024 | $33.78 | $33.47 | $0.31 | 22,987.0 | +0.03% |
| Nov 21, 2024 | $33.69 | $33.48 | $0.21 | 26,521.0 | -0.39% |
| Nov 20, 2024 | $33.91 | $33.44 | $0.47 | 44,578.0 | -0.03% |
| Nov 19, 2024 | $33.87 | $33.38 | $0.49 | 25,127.0 | +0.30% |
| Nov 18, 2024 | $33.81 | $33.31 | $0.505 | 37,610.0 | +0.92% |
| Nov 15, 2024 | $33.46 | $33.25 | $0.21 | 31,259.0 | -0.08% |
| Nov 14, 2024 | $33.71 | $33.28 | $0.43 | 22,619.0 | -0.66% |
| Nov 13, 2024 | $33.90 | $33.46 | $0.44 | 51,807.0 | -0.36% |
| Nov 12, 2024 | $34.20 | $33.60 | $0.60 | 48,283.0 | -1.81% |
| Nov 11, 2024 | $34.62 | $34.24 | $0.38 | 14,336.0 | -0.67% |
| Nov 08, 2024 | $34.98 | $34.40 | $0.58 | 21,135.0 | -2.68% |
| Nov 07, 2024 | $35.55 | $34.88 | $0.67 | 23,682.0 | +2.22% |
| Nov 06, 2024 | $34.79 | $34.34 | $0.45 | 16,232.0 | -0.66% |
| 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% |
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 | $35.55 | $33.25 | $2.30 | 468,218.0 | -1.99% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):