Yahoo

Mail

Singapore markets close in 7 hours 48 minutes

Straits Times Index
3,265.95
0.00(0.00%)
Nikkei
38,671.38
+597.40(+1.57%)
Hang Seng
18,537.81
+223.91(+1.22%)
FTSE 100
8,381.35
+27.30(+0.33%)
Bitcoin USD
62,824.95
+1,373.88(+2.24%)
CMC Crypto 200
1,349.47
+49.37(+3.80%)

Dimensional Global Core Plus Fixed Income ETF (DFGP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

52.83

+0.02

(+0.03%)

At close: 04:00PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	52.72	52.89	52.72	52.83	52.83	110,397
08 May 2024	52.81	52.86	52.79	52.81	52.81	70,800
07 May 2024	52.98	53.02	52.84	52.88	52.88	63,200
06 May 2024	52.73	52.76	52.66	52.74	52.74	90,500
03 May 2024	52.82	52.82	52.56	52.66	52.66	53,200
02 May 2024	52.32	52.47	52.26	52.44	52.44	49,700
01 May 2024	52.21	52.43	52.16	52.28	52.28	69,800
30 Apr 2024	52.15	52.24	52.10	52.11	52.11	76,500
29 Apr 2024	52.28	52.35	52.24	52.29	52.29	77,400
26 Apr 2024	52.13	52.19	52.11	52.13	52.13	60,600
25 Apr 2024	52.01	52.01	51.86	52.01	52.01	43,800
24 Apr 2024	52.22	52.22	52.06	52.12	52.12	316,400
23 Apr 2024	52.28	52.40	52.28	52.33	52.33	66,700
22 Apr 2024	52.35	52.35	52.20	52.28	52.28	93,500
19 Apr 2024	52.24	52.26	52.18	52.21	52.21	33,400
18 Apr 2024	52.24	52.24	52.12	52.15	52.15	37,000
17 Apr 2024	52.23	52.29	52.14	52.25	52.25	59,300
16 Apr 2024	52.18	52.18	51.93	52.08	52.08	98,700
16 Apr 2024	0.163 Dividend
15 Apr 2024	52.55	52.55	52.35	52.42	52.26	71,900
12 Apr 2024	52.78	52.79	52.71	52.72	52.56	49,200
11 Apr 2024	52.70	52.70	52.52	52.58	52.42	51,500
10 Apr 2024	52.88	52.88	52.63	52.69	52.53	138,200
09 Apr 2024	53.09	53.15	53.07	53.15	52.98	62,600
08 Apr 2024	52.89	52.99	52.89	52.93	52.77	37,100
05 Apr 2024	52.98	53.06	52.96	52.97	52.81	51,300
04 Apr 2024	53.22	53.22	53.07	53.16	52.99	475,300
03 Apr 2024	52.92	53.05	52.84	53.02	52.86	68,600
02 Apr 2024	52.85	52.99	52.82	52.98	52.82	57,500
01 Apr 2024	53.40	53.40	52.93	52.93	52.77	86,300
28 Mar 2024	53.33	53.44	53.32	53.38	53.21	349,000
27 Mar 2024	53.35	53.38	53.25	53.35	53.18	38,800
26 Mar 2024	53.21	53.22	53.15	53.19	53.03	68,500
25 Mar 2024	53.38	53.38	53.14	53.16	52.99	167,400
22 Mar 2024	53.42	53.42	53.23	53.28	53.11	101,800
21 Mar 2024	53.18	53.18	53.04	53.05	52.89	67,800
20 Mar 2024	53.25	53.25	52.89	53.04	52.88	38,600
19 Mar 2024	52.94	53.00	52.92	52.94	52.78	54,100
19 Mar 2024	0.141 Dividend
18 Mar 2024	53.02	53.05	52.96	52.99	52.68	34,900
15 Mar 2024	53.04	53.04	52.91	52.94	52.63	33,200
14 Mar 2024	53.28	53.28	52.95	52.97	52.67	726,700
13 Mar 2024	53.29	53.33	53.21	53.21	52.90	46,400
12 Mar 2024	53.34	53.37	53.28	53.31	53.00	31,400
11 Mar 2024	53.46	53.52	53.35	53.37	53.06	62,500
08 Mar 2024	53.41	53.45	53.35	53.37	53.06	60,900
07 Mar 2024	53.32	53.32	53.21	53.27	52.97	35,200
06 Mar 2024	53.29	53.29	53.18	53.19	52.88	82,800
05 Mar 2024	53.19	53.19	53.08	53.12	52.81	66,200
04 Mar 2024	52.99	52.99	52.85	52.90	52.60	62,800
01 Mar 2024	52.51	52.92	52.51	52.89	52.59	88,300
29 Feb 2024	52.68	52.85	52.68	52.79	52.49	75,700
28 Feb 2024	52.65	52.80	52.65	52.74	52.44	1,514,700
27 Feb 2024	52.70	52.76	52.66	52.67	52.37	37,000
26 Feb 2024	52.86	52.86	52.70	52.75	52.45	52,600
23 Feb 2024	52.74	52.89	52.74	52.83	52.53	32,400
22 Feb 2024	52.68	52.73	52.64	52.68	52.38	66,300
21 Feb 2024	52.72	52.72	52.57	52.57	52.27	1,602,000
21 Feb 2024	0.067 Dividend
20 Feb 2024	52.88	52.88	52.75	52.81	52.44	53,800
16 Feb 2024	52.62	52.71	52.61	52.70	52.33	38,900
15 Feb 2024	52.89	52.89	52.70	52.73	52.36	57,100
14 Feb 2024	52.58	52.91	52.56	52.68	52.31	1,735,500
13 Feb 2024	52.55	52.74	52.46	52.53	52.16	34,100
12 Feb 2024	52.96	52.96	52.79	52.85	52.48	55,000
09 Feb 2024	52.79	52.86	52.75	52.81	52.44	38,100
08 Feb 2024	52.93	52.95	52.85	52.89	52.52	35,200
07 Feb 2024	53.10	53.13	52.94	52.94	52.57	49,200
06 Feb 2024	53.03	53.15	52.94	53.05	52.68	64,900
05 Feb 2024	52.99	52.99	52.78	52.87	52.50	48,800
02 Feb 2024	53.17	53.24	53.10	53.17	52.80	24,500
01 Feb 2024	53.47	53.60	53.47	53.56	53.18	58,400
31 Jan 2024	53.26	53.36	53.25	53.30	52.93	54,400
30 Jan 2024	53.08	53.15	52.97	53.10	52.73	60,700
29 Jan 2024	52.98	53.07	52.93	53.05	52.68	54,900
26 Jan 2024	52.94	52.94	52.86	52.89	52.52	110,700
25 Jan 2024	52.86	52.96	52.82	52.91	52.54	158,000
24 Jan 2024	52.99	52.99	52.71	52.74	52.37	52,800
23 Jan 2024	52.73	52.79	52.68	52.74	52.37	108,800
22 Jan 2024	52.93	52.94	52.83	52.87	52.50	33,000
19 Jan 2024	52.90	52.90	52.63	52.78	52.41	36,900
18 Jan 2024	52.85	52.85	52.69	52.76	52.38	45,400
17 Jan 2024	52.69	52.81	52.69	52.77	52.40	52,400
16 Jan 2024	53.27	53.27	52.85	52.90	52.52	135,300
12 Jan 2024	53.26	53.26	53.18	53.21	52.83	25,900
11 Jan 2024	52.94	53.12	52.85	53.12	52.75	66,200
10 Jan 2024	52.93	52.98	52.81	52.81	52.44	41,600
09 Jan 2024	52.83	52.91	52.81	52.90	52.52	56,500
08 Jan 2024	52.81	52.93	52.81	52.89	52.52	12,400
05 Jan 2024	52.63	52.87	52.63	52.74	52.37	27,700
04 Jan 2024	52.79	52.94	52.79	52.81	52.44	53,600
03 Jan 2024	52.88	53.10	52.80	53.06	52.69	34,300
02 Jan 2024	52.95	53.04	52.95	53.01	52.64	50,700
29 Dec 2023	53.26	53.31	53.22	53.26	52.89	25,200
28 Dec 2023	53.56	53.56	53.34	53.36	52.99	57,200
27 Dec 2023	53.37	53.51	53.30	53.47	53.09	46,500
26 Dec 2023	53.11	53.20	53.07	53.14	52.77	31,200
22 Dec 2023	53.19	53.19	53.06	53.06	52.69	19,700
21 Dec 2023	53.17	53.17	53.03	53.09	52.71	55,900
20 Dec 2023	53.06	53.11	52.99	53.08	52.71	207,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.950.00(0.00%)

Nikkei38,671.38+597.40(+1.57%)

Hang Seng18,537.81+223.91(+1.22%)

FTSE 1008,381.35+27.30(+0.33%)

Bitcoin USD62,824.95+1,373.88(+2.24%)

CMC Crypto 2001,349.47+49.37(+3.80%)

Dimensional Global Core Plus Fixed Income ETF (DFGP)

Straits Times Index
3,265.95
0.00(0.00%)

Nikkei
38,671.38
+597.40(+1.57%)

Hang Seng
18,537.81
+223.91(+1.22%)

FTSE 100
8,381.35
+27.30(+0.33%)

Bitcoin USD
62,824.95
+1,373.88(+2.24%)

CMC Crypto 200
1,349.47
+49.37(+3.80%)