Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Dimensional Global Sustainability Fixed Income ETF (DFSB)

50.95
+0.09
+(0.17%)
At close: April 9 at 3:49:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202550.5551.1750.2250.9550.9530,700
Apr 8, 202551.1551.2850.8350.8650.8641,600
Apr 7, 202551.7151.7150.8751.2051.2090,700
Apr 4, 202552.0952.1151.8851.8851.8835,900
Apr 3, 202551.8951.9851.8051.8851.8844,500
Apr 2, 202551.7451.7551.4851.6151.6152,400
Apr 1, 202551.6351.7251.6151.6351.6316,100
Mar 31, 202551.5551.7951.4151.5051.5030,500
Mar 28, 202551.3751.4951.3551.4651.4618,800
Mar 27, 202551.3151.3151.1451.1651.1610,100
Mar 26, 202551.2351.2651.1951.1951.1968,400
Mar 25, 2025 0.06 Dividend
Mar 25, 202551.2651.3751.2651.3151.3117,900
Mar 24, 202551.3751.4251.3451.3751.3113,700
Mar 21, 202551.5951.6351.4351.5651.5036,200
Mar 20, 202551.7151.7151.5351.5551.4934,100
Mar 19, 202551.3751.6051.3751.5451.4934,000
Mar 18, 202551.3151.4951.3051.4451.3813,800
Mar 17, 202551.3951.4951.3351.3851.3227,600
Mar 14, 202551.3151.3851.2251.2951.2330,600
Mar 13, 202551.2551.3451.0851.3051.24234,600
Mar 12, 202551.2251.2851.1551.2251.1618,300
Mar 11, 202551.4351.4751.2351.2751.2165,800
Mar 10, 202551.4751.7451.3151.4951.4329,100
Mar 7, 202551.5251.5251.2751.3051.2424,100
Mar 6, 202551.4451.4951.2651.3951.3335,700
Mar 5, 202551.5451.5851.4651.5051.4448,000
Mar 4, 202551.8851.9351.7051.7051.6429,800
Mar 3, 202551.7851.9951.7651.9651.9020,000
Feb 28, 202551.8351.9151.7551.8751.8219,300
Feb 27, 202551.7151.7451.6551.6951.6311,000
Feb 26, 202551.6951.8351.6751.8251.7612,600
Feb 25, 202551.6951.7451.6551.7251.6618,300
Feb 24, 202551.4351.6051.3351.4351.3740,400
Feb 21, 202551.3851.5551.1951.4451.3832,400
Feb 20, 202551.2951.2951.1551.1751.1120,800
Feb 19, 2025 0.03 Dividend
Feb 19, 202551.1351.2251.1051.1751.1149,200
Feb 18, 202551.4551.4551.1651.1651.0731,600
Feb 14, 202551.5251.5651.4151.4151.3215,700
Feb 13, 202551.2251.4051.2251.3551.2626,900
Feb 12, 202550.9251.0250.8951.0150.929,200
Feb 11, 202551.2151.3251.1751.2151.1230,900
Feb 10, 202551.4551.4751.3051.3051.2120,100
Feb 7, 202551.3851.4451.3151.4051.3123,900
Feb 6, 202551.4751.5951.4051.5051.4114,800
Feb 5, 202551.2851.6551.2851.5151.4316,700
Feb 4, 202551.2051.3351.1751.2751.1818,800
Feb 3, 202551.2651.3851.1551.2351.1431,000
Jan 31, 202551.2551.2951.0951.1751.08158,400
Jan 30, 202551.1551.2651.1251.1951.1028,500
Jan 29, 202551.1351.1350.9751.0850.9914,400
Jan 28, 202551.1151.1551.0451.1251.0323,800
Jan 27, 202551.0951.1450.9251.1351.0435,200
Jan 24, 202550.8350.9550.8350.9250.8323,000
Jan 23, 202550.8050.8850.7850.8450.7526,600
Jan 22, 202550.9851.0350.9150.9250.8310,200
Jan 21, 202550.9451.0350.9451.0250.9355,400
Jan 17, 202550.8750.9250.8050.8050.7123,100
Jan 16, 202550.5650.8550.5650.7750.6837,000
Jan 15, 202550.6950.6950.6150.6350.5417,100
Jan 14, 202550.2150.2350.1450.2050.1117,800
Jan 13, 202550.3150.4150.1450.2650.1743,400
Jan 10, 202550.3250.4350.2950.3450.2525,600
Jan 8, 202550.5150.8050.3850.6150.52272,800
Jan 7, 202550.6850.7250.5850.6350.5536,100
Jan 6, 202550.8450.9050.7250.8150.7236,500
Jan 3, 202550.9250.9950.8450.8550.7620,600
Jan 2, 202551.0351.0350.8850.9550.8646,900
Dec 31, 202451.0951.0950.8650.9450.8544,700
Dec 30, 202450.9551.0650.9450.9950.9076,600
Dec 27, 202450.9050.9250.6950.8150.7236,600
Dec 26, 202450.8151.0450.7950.9850.8953,300
Dec 24, 202450.8250.9750.7750.9450.8641,500
Dec 23, 202450.9651.0650.8250.8650.7759,500
Dec 20, 202450.9551.1150.9450.9750.8897,500
Dec 19, 202450.8850.9350.7750.8250.7388,400
Dec 18, 202451.3051.4350.9950.9950.9041,000
Dec 17, 2024 0.74 Dividend
Dec 17, 202451.3851.3951.2551.3151.2243,600
Dec 16, 202452.1052.1452.0352.0851.2546,400
Dec 13, 202452.1652.1952.0252.0251.1930,100
Dec 12, 202452.2952.3452.1252.1751.3449,600
Dec 11, 202452.5752.5952.4552.4651.6285,700
Dec 10, 202452.7852.7852.4752.5451.7055,800
Dec 9, 202452.5752.6352.5252.5251.6853,600
Dec 6, 202452.6752.6752.5752.6151.7719,700
Dec 5, 202452.5752.6152.4552.5051.6636,400
Dec 4, 202452.3752.5852.3452.5851.7434,400
Dec 3, 202452.4952.5352.3452.3651.5230,200
Dec 2, 202452.6152.6152.3452.4451.6025,700
Nov 29, 202452.3552.4052.3552.3951.5614,000
Nov 27, 202452.1552.2352.1152.1951.3622,500
Nov 26, 202452.0452.0751.9452.0551.2258,400
Nov 25, 202452.0652.1652.0152.0851.2527,600
Nov 22, 202451.7551.7951.5251.6750.8558,800
Nov 21, 202451.6851.7551.5651.6250.8032,200
Nov 20, 202451.7151.7451.5451.6450.8230,300
Nov 19, 2024 0.41 Dividend
Nov 19, 202451.7051.8351.7051.7750.9452,900
Nov 18, 202452.0252.2251.9352.0850.8533,900
Nov 15, 202451.9452.1251.8952.0850.8524,300
Nov 14, 202452.0752.1351.9851.9850.7528,900
Nov 13, 202452.0852.1051.9451.9550.7221,600
Nov 12, 202452.2552.3252.0052.0050.7736,500
Nov 11, 202452.2652.4052.2652.3151.0734,100
Nov 8, 202452.2852.4152.2752.3851.1341,300
Nov 7, 202451.9752.3651.9752.2350.9927,200
Nov 6, 202451.8152.1951.8151.9550.7221,100
Nov 5, 202452.0652.2952.0252.2150.9724,500
Nov 4, 202452.1452.2252.0252.0250.7943,500
Nov 1, 202452.1352.1351.9451.9550.7223,200
Oct 31, 202452.0052.1851.9452.1250.8845,700
Oct 30, 202452.2552.3352.1452.1450.9141,200
Oct 29, 202452.0252.2452.0152.1750.9327,600
Oct 28, 202452.2652.3052.0852.1950.9526,600
Oct 25, 202452.3652.4052.2252.2250.9817,800
Oct 24, 202452.2352.3552.1852.2651.0210,900
Oct 23, 202452.1052.2952.1052.1550.9126,100
Oct 22, 2024 0.11 Dividend
Oct 22, 202452.2952.3552.1952.2551.0136,500
Oct 21, 202452.4552.6152.3352.3551.0143,500
Oct 18, 202452.7352.7752.7052.7151.3614,800
Oct 17, 202452.7652.7652.6552.6551.3021,500
Oct 16, 202452.8952.9852.8752.8951.5337,400
Oct 15, 202452.7352.8652.7252.7851.4234,800
Oct 14, 202452.6652.6952.5452.6751.3227,000
Oct 11, 202452.6452.6952.5352.6451.2925,100
Oct 10, 202452.6752.7852.5452.6651.3133,900
Oct 9, 202452.6552.7952.6252.6251.2728,800
Oct 8, 202452.6152.7852.6052.7651.4125,300
Oct 7, 202452.6452.7252.6452.6851.3363,500
Oct 4, 202452.8752.9952.7952.7951.4467,000
Oct 3, 202453.1253.1253.0253.0351.6619,400
Oct 2, 202453.2053.2653.1253.1851.82121,700
Oct 1, 202453.2653.4653.2653.3151.9467,800
Sep 30, 202453.1953.3053.1253.1751.8144,400
Sep 27, 202453.1853.2553.1553.1951.8322,000
Sep 26, 202453.1253.1553.0153.0751.7148,500
Sep 25, 202453.0553.1153.0453.0551.6929,400
Sep 24, 202453.1053.3153.0953.2551.8823,100
Sep 23, 202453.0153.3053.0153.1251.7614,500
Sep 20, 202453.1253.2453.1153.2051.8314,700
Sep 19, 202453.1753.2953.1653.2051.8388,200
Sep 18, 202453.2453.4753.1953.1951.8210,900
Sep 17, 202453.3553.4353.2853.3551.9826,900
Sep 16, 202453.2853.4353.2653.3852.0119,100
Sep 13, 202453.1853.3353.1853.2451.8717,600
Sep 12, 202453.1653.1653.0753.1351.7712,500
Sep 11, 202453.1153.2553.1153.1751.8125,300
Sep 10, 202453.0353.1852.9753.1351.7655,400
Sep 9, 202452.9453.0052.8752.9951.6329,600
Sep 6, 202452.9053.0652.8352.9251.5624,600
Sep 5, 202452.8852.9352.7652.9251.5627,900
Sep 4, 202452.6752.9152.6752.8651.5041,200
Sep 3, 202452.6352.6652.5752.5951.2424,400
Aug 30, 202452.6052.6352.4652.4851.136,400
Aug 29, 202452.5952.6852.5352.5851.2311,900
Aug 28, 202452.6052.6852.5552.6051.2541,100
Aug 27, 202452.6852.8452.5852.6651.3118,500
Aug 26, 202452.7752.7752.6852.6851.3315,000
Aug 23, 202452.6352.7952.6352.7751.4214,800
Aug 22, 202452.6552.6552.5052.5451.1926,200
Aug 21, 202452.6152.7952.6052.7151.3625,100
Aug 20, 202452.5852.5952.5052.5651.2121,300
Aug 19, 202452.4152.5752.4152.5251.1724,900
Aug 16, 202452.4352.4952.3752.4551.1013,900
Aug 15, 202452.2752.4452.2752.3451.0014,700
Aug 14, 202452.4452.6552.4452.5551.2020,800
Aug 13, 202452.3152.4252.2852.3951.0513,200
Aug 12, 202452.1152.2352.0952.1850.8421,300
Aug 9, 202452.1352.1552.1352.1350.807,900
Aug 8, 202451.8952.0051.8951.9850.6517,100
Aug 7, 202452.0152.0751.8851.9650.6312,800
Aug 6, 202452.3552.3552.0452.0450.7015,600
Aug 5, 202452.4952.4952.2652.3451.0020,200
Aug 2, 202452.3652.4852.0952.4851.1375,100
Aug 1, 202452.0452.1551.9851.9850.6535,700
Jul 31, 202451.7451.8451.7251.8050.4713,500
Jul 30, 202451.5851.6351.5251.5850.2618,600
Jul 29, 202451.5951.6051.5351.5550.2331,400
Jul 26, 202451.4451.5151.4151.4950.167,200
Jul 25, 202451.2351.3751.2351.3250.0015,400
Jul 24, 202451.3851.4751.1651.1649.8512,600
Jul 23, 202451.3751.4851.3351.3350.0122,800
Jul 22, 202451.4351.5151.3351.3350.0130,000
Jul 19, 202451.3851.3951.3251.3250.005,900
Jul 18, 202451.6051.6051.4851.4850.1612,300
Jul 17, 202451.4951.6351.4851.5750.2521,800
Jul 16, 2024 0.30 Dividend
Jul 16, 202451.4451.6051.4151.5350.2175,200
Jul 15, 202451.7051.7151.5951.6250.0015,300
Jul 12, 202451.7151.7751.6951.7450.1212,900
Jul 11, 202451.7051.7551.6751.6750.058,200
Jul 10, 202451.4751.5151.3951.5149.9020,100
Jul 9, 202451.4251.4351.3251.3749.7619,200
Jul 8, 202451.5051.5251.4451.5149.9019,800
Jul 5, 202451.3651.5151.2951.4549.8423,900
Jul 3, 202451.2551.3151.2551.3149.7119,600
Jul 2, 202451.0151.0950.9851.0649.4627,000
Jul 1, 202450.9650.9650.8450.9249.3256,700
Jun 28, 202451.3651.3651.1051.1049.5031,700
Jun 27, 202451.3151.4651.3151.3449.7428,300
Jun 26, 202451.2251.4351.2051.2749.6733,100
Jun 25, 202451.4951.5251.4251.4349.827,800
Jun 24, 202451.4751.5451.4651.4649.8529,300
Jun 21, 202451.4451.5251.3651.5249.9112,500
Jun 20, 202451.3451.4751.3451.4649.8526,200
Jun 18, 2024 0.07 Dividend
Jun 18, 202451.4651.8351.4351.7850.1611,600
Jun 17, 202451.4251.5351.4251.5049.8212,000
Jun 14, 202451.6551.6751.6151.6449.9621,100
Jun 13, 202451.4951.6451.4951.6049.9216,000
Jun 12, 202451.4851.5851.3651.3949.7133,700
Jun 11, 202450.9951.3450.9951.1949.5224,200
Jun 10, 202451.0151.0150.9851.0149.3517,000
Jun 7, 202451.1651.2051.1251.1349.4625,900
Jun 6, 202451.4251.4751.3851.4349.7521,600
Jun 5, 202451.3851.4251.2551.3949.7216,400
Jun 4, 202451.2651.4251.2651.3749.7041,600
Jun 3, 202450.9051.1850.9051.1449.4740,000
May 31, 202450.9150.9150.8150.9149.2532,100
May 30, 202450.6950.7550.6550.7349.0843,900
May 29, 202450.5950.5950.4850.5648.9129,200
May 28, 202450.8950.9050.7750.7849.1218,100
May 24, 202450.8550.9850.8250.9749.3132,200
May 23, 202451.0651.0650.8450.9449.2878,200
May 22, 202450.9851.0650.9851.0149.3427,300
May 21, 2024 0.20 Dividend
May 21, 202451.0251.1651.0251.1249.4523,500
May 20, 202451.2251.2551.1951.2249.3620,300
May 17, 202451.2351.3251.2351.2449.3812,300
May 16, 202451.4351.4851.3451.3449.4816,100
May 15, 202451.4451.5251.4051.4349.5631,700
May 14, 202451.1351.1651.0251.1549.2916,500
May 13, 202451.1851.1851.0551.0849.2316,400
May 10, 202451.0351.0750.9651.0449.1939,200
May 9, 202451.0451.1351.0451.1349.2713,900
May 8, 202451.2151.2151.0851.1049.248,700
May 7, 202451.2451.3851.1751.2049.3452,800
May 6, 202451.0351.1350.9951.1349.2734,400
May 3, 202450.9751.0150.8650.9749.1214,600
May 2, 202450.6550.8350.6350.7848.9417,100
May 1, 202450.5650.7650.4950.6248.7953,200
Apr 30, 202450.5150.5350.4150.4148.5816,000
Apr 29, 202450.6250.6750.5850.6248.789,800
Apr 26, 202450.5150.5550.4450.4648.6343,900
Apr 25, 202450.2550.5650.2350.3048.4746,200
Apr 24, 202450.5050.5050.4050.4748.647,900
Apr 23, 202450.5450.7050.5450.6548.815,600
Apr 22, 202450.5650.6450.5350.6448.809,000
Apr 19, 202450.6450.6450.5650.5748.7318,600
Apr 18, 202450.5850.6050.4750.5548.7119,100
Apr 17, 202450.5250.6950.5250.6648.8212,800
Apr 16, 2024 0.16 Dividend
Apr 16, 202450.3550.4850.3550.4848.648,200
Apr 15, 202450.8650.8650.6750.7748.7726,700
Apr 12, 202451.1451.1651.1251.1249.117,700
Apr 11, 202451.0851.0850.8950.9848.9813,800
Apr 10, 202451.1751.2751.0351.2749.2514,900

Related Tickers