Dimensional International Core Equity Market ETF (DFAI)

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	38.61	38.61	37.47	37.65	37.65	-2.86%	2,183,223
Mar 19, 2026	38.20	38.97	38.10	38.76	38.76	-0.23%	2,112,079
Mar 18, 2026	39.28	39.36	38.84	38.85	38.85	-1.65%	1,579,778
Mar 17, 2026	39.64	39.74	39.46	39.50	39.50	0.30%	3,224,539
Mar 16, 2026	39.21	39.50	39.14	39.38	39.38	1.63%	1,270,880
Mar 13, 2026	39.30	39.42	38.68	38.75	38.75	-1.22%	1,542,802
Mar 12, 2026	39.42	39.49	39.07	39.23	39.23	-1.53%	1,175,820
Mar 11, 2026	39.68	39.96	39.55	39.84	39.84	-0.25%	1,353,838
Mar 10, 2026	40.07	40.52	39.85	39.94	39.94	0.31%	1,635,982
Mar 9, 2026	39.04	39.96	38.69	39.82	39.82	0.47%	2,015,009
Mar 6, 2026	39.30	39.78	39.16	39.63	39.63	-0.88%	1,553,285
Mar 5, 2026	40.21	40.38	39.59	39.98	39.98	-1.94%	2,482,081
Mar 4, 2026	40.52	40.81	40.38	40.77	40.77	1.07%	1,756,759
Mar 3, 2026	39.88	40.51	39.44	40.34	40.34	-2.96%	1,923,511
Mar 2, 2026	41.39	41.71	41.30	41.57	41.57	-1.59%	1,474,140
Feb 27, 2026	42.28	42.43	42.19	42.24	42.24	-0.07%	2,538,318
Feb 26, 2026	42.25	42.29	41.96	42.27	42.27	-0.02%	1,623,225
Feb 25, 2026	42.12	42.33	42.06	42.28	42.28	0.96%	17,106,348
Feb 24, 2026	41.66	41.98	41.65	41.88	41.88	0.17%	1,712,392
Feb 23, 2026	41.88	42.06	41.67	41.81	41.81	-0.29%	1,985,801
Feb 20, 2026	41.57	41.96	41.56	41.93	41.93	0.74%	1,428,891
Feb 19, 2026	41.36	41.62	41.32	41.62	41.62	-0.07%	1,430,841
Feb 18, 2026	41.67	41.84	41.56	41.65	41.65	0.19%	1,440,006
Feb 17, 2026	41.23	41.62	41.08	41.57	41.57	-0.07%	1,614,626
Feb 13, 2026	41.40	41.66	41.23	41.60	41.60	0.34%	1,449,264
Feb 12, 2026	41.94	41.99	41.38	41.46	41.46	-0.96%	1,945,167
Feb 11, 2026	41.86	41.96	41.58	41.86	41.86	0.50%	1,716,556
Feb 10, 2026	41.70	41.77	41.63	41.65	41.65	0.36%	2,143,171
Feb 9, 2026	41.14	41.54	41.12	41.50	41.50	1.54%	1,345,892
Feb 6, 2026	40.55	40.90	40.50	40.87	40.87	2.17%	1,618,779
Feb 5, 2026	40.19	40.36	39.97	40.00	40.00	-1.50%	1,371,408
Feb 4, 2026	40.78	40.88	40.41	40.61	40.61	0.47%	1,866,554
Feb 3, 2026	40.26	40.47	40.10	40.42	40.42	0.37%	2,061,634
Feb 2, 2026	40.07	40.30	40.00	40.27	40.27	0.57%	1,682,063
Jan 30, 2026	40.36	40.43	39.88	40.04	40.04	-1.33%	3,415,486
Jan 29, 2026	40.72	40.78	40.14	40.58	40.58	0.57%	1,681,136
Jan 28, 2026	40.46	40.48	40.16	40.35	40.35	-0.88%	1,702,302
Jan 27, 2026	40.42	40.78	40.42	40.71	40.71	1.52%	1,409,061
Jan 26, 2026	40.14	40.27	40.07	40.10	40.10	0.50%	2,509,853
Jan 23, 2026	39.61	39.92	39.53	39.90	39.90	0.61%	3,035,348
Jan 22, 2026	39.60	39.74	39.53	39.66	39.66	0.51%	1,371,632
Jan 21, 2026	39.21	39.56	39.05	39.46	39.46	1.02%	2,477,291
Jan 20, 2026	39.12	39.31	39.00	39.06	39.06	-1.26%	2,228,428
Jan 16, 2026	39.54	39.57	39.37	39.56	39.56	0.25%	1,712,975
Jan 15, 2026	39.53	39.60	39.44	39.46	39.46	-0.03%	1,468,260
Jan 14, 2026	39.40	39.49	39.34	39.47	39.47	0.51%	1,895,888
Jan 13, 2026	39.35	39.36	39.18	39.27	39.27	-0.51%	1,216,740
Jan 12, 2026	39.32	39.48	39.32	39.47	39.47	0.69%	1,325,235
Jan 9, 2026	39.07	39.25	39.05	39.20	39.20	0.85%	1,135,428
Jan 8, 2026	38.72	38.91	38.66	38.87	38.87	0.10%	1,744,216

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.