Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.28

+0.06

(+0.18%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	33.31	33.31	33.24	33.28	33.28	9,900
09 may 2024	33.19	33.25	33.14	33.22	33.22	9,700
08 may 2024	33.06	33.17	33.06	33.17	33.17	9,100
07 may 2024	33.15	33.25	33.07	33.19	33.19	11,900
06 may 2024	33.40	33.40	33.26	33.39	33.39	16,000
03 may 2024	33.29	33.37	33.22	33.37	33.37	7,300
02 may 2024	32.76	33.20	32.71	33.14	33.14	18,100
01 may 2024	32.31	32.57	32.25	32.34	32.34	25,400
30 abr 2024	32.49	32.49	32.31	32.34	32.34	22,600
29 abr 2024	32.55	32.70	32.55	32.70	32.70	15,300
26 abr 2024	32.26	32.40	32.23	32.39	32.39	17,000
25 abr 2024	31.74	32.05	31.74	32.01	32.01	7,500
24 abr 2024	32.00	32.00	31.77	31.93	31.93	15,400
23 abr 2024	31.65	31.82	31.65	31.76	31.76	30,800
22 abr 2024	31.30	31.58	31.23	31.57	31.57	14,800
19 abr 2024	31.42	31.42	31.18	31.28	31.28	33,800
18 abr 2024	31.42	31.54	31.39	31.44	31.44	55,900
17 abr 2024	31.35	31.38	31.20	31.31	31.31	21,300
16 abr 2024	31.08	31.29	31.08	31.23	31.23	20,900
15 abr 2024	32.08	32.08	31.58	31.63	31.63	25,100
12 abr 2024	32.13	32.15	31.80	31.92	31.92	19,200
11 abr 2024	32.59	32.59	32.36	32.50	32.50	30,300
10 abr 2024	32.31	32.40	32.19	32.37	32.37	35,700
09 abr 2024	32.76	32.77	32.66	32.77	32.77	19,700
08 abr 2024	32.61	32.63	32.51	32.54	32.54	26,900
05 abr 2024	32.35	32.47	32.35	32.43	32.43	29,000
04 abr 2024	32.69	32.80	32.34	32.34	32.34	72,700
03 abr 2024	32.34	32.58	32.33	32.43	32.43	49,800
02 abr 2024	32.37	32.50	32.35	32.38	32.38	43,800
01 abr 2024	32.43	32.55	32.20	32.34	32.34	58,300
28 mar 2024	32.22	32.30	32.15	32.20	32.20	18,400
27 mar 2024	32.12	32.12	31.79	32.08	32.08	30,700
26 mar 2024	32.18	32.18	32.04	32.04	32.04	49,500
25 mar 2024	32.13	32.19	32.09	32.13	32.13	16,600
22 mar 2024	32.20	32.20	32.04	32.10	32.10	81,800
21 mar 2024	32.41	32.47	32.29	32.29	32.29	18,300
20 mar 2024	32.08	32.31	31.98	32.29	32.29	21,100
19 mar 2024	31.93	32.01	31.82	31.92	31.92	19,200
19 mar 2024	0.023 Dividendo
18 mar 2024	32.28	32.28	32.09	32.09	32.07	21,700
15 mar 2024	32.06	32.15	32.00	32.01	31.99	85,200
14 mar 2024	32.39	32.62	32.08	32.11	32.09	211,500
13 mar 2024	32.30	32.31	32.17	32.26	32.23	65,400
12 mar 2024	32.40	32.45	32.21	32.39	32.37	42,100
11 mar 2024	32.15	32.21	32.11	32.12	32.10	35,300
08 mar 2024	32.19	32.21	31.99	32.04	32.02	29,800
07 mar 2024	32.20	32.20	31.93	32.09	32.07	26,600
06 mar 2024	31.95	32.07	31.94	32.01	31.99	21,000
05 mar 2024	31.83	31.83	31.54	31.59	31.57	45,100
04 mar 2024	32.02	32.02	31.84	31.84	31.82	33,900
01 mar 2024	31.81	32.01	31.78	31.98	31.96	20,200
29 feb 2024	31.68	31.68	31.50	31.57	31.55	48,700
28 feb 2024	31.34	31.46	31.34	31.45	31.43	25,700
27 feb 2024	31.80	31.80	31.75	31.78	31.76	44,500
26 feb 2024	31.74	31.74	31.64	31.68	31.66	36,100
23 feb 2024	31.80	31.87	31.73	31.86	31.84	41,400
22 feb 2024	31.81	31.87	31.72	31.77	31.75	15,400
21 feb 2024	31.56	31.56	31.44	31.56	31.54	28,100
20 feb 2024	31.54	31.54	31.43	31.48	31.46	17,000
16 feb 2024	31.41	31.55	31.41	31.49	31.47	9,700
15 feb 2024	31.18	31.25	31.13	31.21	31.19	36,400
14 feb 2024	30.97	31.15	30.94	31.07	31.05	12,800
13 feb 2024	30.91	30.92	30.55	30.60	30.58	18,300
12 feb 2024	31.02	31.40	31.02	31.23	31.21	13,000
09 feb 2024	31.01	31.11	30.91	31.06	31.04	17,100
08 feb 2024	31.06	31.10	30.92	30.93	30.91	20,400
07 feb 2024	31.15	31.22	31.02	31.06	31.04	54,800
06 feb 2024	30.85	31.10	30.85	31.06	31.04	27,300
05 feb 2024	30.28	30.46	30.25	30.38	30.36	35,000
02 feb 2024	30.39	30.43	30.31	30.38	30.36	21,700
01 feb 2024	30.34	30.55	30.25	30.53	30.51	21,300
31 ene 2024	30.36	30.50	30.21	30.23	30.21	10,000
30 ene 2024	30.29	30.33	30.18	30.32	30.30	28,800
29 ene 2024	30.60	30.60	30.37	30.52	30.50	42,100
26 ene 2024	30.53	30.58	30.46	30.55	30.53	70,700
25 ene 2024	30.64	30.64	30.47	30.55	30.53	16,900
24 ene 2024	30.59	30.62	30.45	30.51	30.49	25,900
23 ene 2024	30.06	30.17	30.00	30.15	30.13	13,700
22 ene 2024	29.94	30.00	29.90	29.91	29.89	51,300
19 ene 2024	30.03	30.22	29.91	30.21	30.19	15,400
18 ene 2024	29.84	30.14	29.83	29.93	29.91	40,700
17 ene 2024	29.66	29.76	29.57	29.67	29.65	21,100
16 ene 2024	30.49	30.49	30.12	30.21	30.19	35,000
12 ene 2024	30.99	30.99	30.82	30.88	30.86	23,500
11 ene 2024	30.76	30.79	30.55	30.72	30.70	22,400
10 ene 2024	30.63	30.66	30.55	30.60	30.58	24,400
09 ene 2024	30.69	30.69	30.60	30.69	30.67	19,100
08 ene 2024	30.78	31.04	30.78	31.02	31.00	24,500
05 ene 2024	31.10	31.14	30.93	30.98	30.96	15,800
04 ene 2024	30.96	31.00	30.90	30.91	30.89	30,400
03 ene 2024	30.85	31.11	30.85	31.02	31.00	35,100
02 ene 2024	31.29	31.33	31.10	31.18	31.16	40,500
29 dic 2023	31.90	31.90	31.58	31.63	31.60	30,800
28 dic 2023	31.54	31.66	31.50	31.55	31.53	46,000
27 dic 2023	31.24	31.34	31.22	31.28	31.25	22,400
26 dic 2023	31.18	31.23	31.10	31.13	31.11	23,800
22 dic 2023	30.94	30.98	30.86	30.95	30.93	53,200
21 dic 2023	30.95	31.00	30.81	31.00	30.97	57,100
20 dic 2023	30.80	30.83	30.38	30.38	30.36	38,500
19 dic 2023	30.89	31.10	30.85	30.99	30.97	133,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.04(+0.32%)

Nasdaq16,340.87-5.43(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,375.00+34.70(+1.48%)

Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.04(+0.32%)

Nasdaq
16,340.87
-5.43(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,375.00
+34.70(+1.48%)