Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
31.50
-0.27 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
31.75
+0.25 (0.79%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.75 | 31.75 | 31.43 | 31.50 | 31.50 | -0.85% | 1,068,309 |
| Mar 27, 2025 | 31.69 | 31.85 | 31.65 | 31.77 | 31.77 | 0.09% | 947,044 |
| Mar 26, 2025 | 31.97 | 32.00 | 31.68 | 31.74 | 31.74 | -1.15% | 987,487 |
| Mar 25, 2025 | 32.15 | 32.17 | 32.02 | 32.11 | 32.11 | 0.31% | 1,006,414 |
| Mar 24, 2025 | 31.96 | 32.06 | 31.90 | 32.01 | 31.91 | 0.13% | 1,705,339 |
| Mar 21, 2025 | 31.91 | 32.02 | 31.85 | 31.97 | 31.87 | -0.59% | 722,236 |
| Mar 20, 2025 | 31.98 | 32.21 | 31.95 | 32.16 | 32.06 | -0.74% | 926,572 |
| Mar 19, 2025 | 32.23 | 32.51 | 32.18 | 32.40 | 32.30 | 0.34% | 1,493,384 |
| Mar 18, 2025 | 32.27 | 32.33 | 32.12 | 32.29 | 32.19 | 0.03% | 1,044,213 |
| Mar 17, 2025 | 32.05 | 32.33 | 32.05 | 32.28 | 32.18 | 1.13% | 1,217,758 |
| Mar 14, 2025 | 31.67 | 31.94 | 31.64 | 31.92 | 31.82 | 1.79% | 1,101,872 |
| Mar 13, 2025 | 31.42 | 31.50 | 31.27 | 31.36 | 31.27 | -0.63% | 1,624,032 |
| Mar 12, 2025 | 31.57 | 31.63 | 31.34 | 31.56 | 31.46 | 0.73% | 995,388 |
| Mar 11, 2025 | 31.50 | 31.52 | 31.12 | 31.33 | 31.24 | -0.41% | 1,151,520 |
| Mar 10, 2025 | 31.69 | 31.76 | 31.25 | 31.46 | 31.37 | -2.18% | 966,448 |
| Mar 7, 2025 | 31.89 | 32.19 | 31.82 | 32.16 | 32.06 | 1.01% | 1,072,603 |
| Mar 6, 2025 | 31.91 | 32.16 | 31.79 | 31.84 | 31.74 | -0.69% | 1,599,048 |
| Mar 5, 2025 | 31.73 | 32.11 | 31.73 | 32.06 | 31.96 | 2.30% | 1,234,413 |
| Mar 4, 2025 | 31.16 | 31.65 | 30.89 | 31.34 | 31.25 | -0.22% | 1,728,307 |
| Mar 3, 2025 | 31.75 | 31.78 | 31.24 | 31.41 | 31.32 | 0.87% | 1,490,157 |
| Feb 28, 2025 | 31.04 | 31.16 | 30.86 | 31.14 | 31.05 | 0.10% | 1,186,459 |
| Feb 27, 2025 | 31.38 | 31.39 | 31.08 | 31.11 | 31.02 | -1.02% | 1,540,097 |
| Feb 26, 2025 | 31.49 | 31.67 | 31.37 | 31.43 | 31.34 | 0.06% | 1,392,445 |
| Feb 25, 2025 | 31.50 | 31.51 | 31.27 | 31.41 | 31.32 | 0.77% | 1,447,174 |
| Feb 24, 2025 | 31.30 | 31.36 | 31.11 | 31.17 | 31.08 | -0.03% | 1,057,113 |
| Feb 21, 2025 | 31.42 | 31.42 | 31.13 | 31.18 | 31.09 | -0.73% | 1,086,958 |
| Feb 20, 2025 | 31.36 | 31.43 | 31.26 | 31.41 | 31.32 | 0.45% | 1,003,959 |
| Feb 19, 2025 | 31.26 | 31.31 | 31.15 | 31.27 | 31.18 | -0.89% | 765,290 |
| Feb 18, 2025 | 31.52 | 31.58 | 31.45 | 31.55 | 31.45 | 0.67% | 1,167,081 |
| Feb 14, 2025 | 31.51 | 31.53 | 31.34 | 31.34 | 31.25 | 0.03% | 1,415,317 |
| Feb 13, 2025 | 31.06 | 31.33 | 31.06 | 31.33 | 31.24 | 1.13% | 1,019,639 |
| Feb 12, 2025 | 30.70 | 31.04 | 30.66 | 30.98 | 30.89 | 0.23% | 1,069,360 |
| Feb 11, 2025 | 30.77 | 30.94 | 30.73 | 30.91 | 30.82 | 0.39% | 5,944,451 |
| Feb 10, 2025 | 30.77 | 30.81 | 30.72 | 30.79 | 30.70 | 0.59% | 1,288,743 |
| Feb 7, 2025 | 30.88 | 30.90 | 30.54 | 30.61 | 30.52 | -0.75% | 1,196,062 |
| Feb 6, 2025 | 30.81 | 30.91 | 30.77 | 30.84 | 30.75 | 0.42% | 1,058,423 |
| Feb 5, 2025 | 30.61 | 30.73 | 30.52 | 30.71 | 30.62 | 1.02% | 1,711,155 |
| Feb 4, 2025 | 30.22 | 30.43 | 30.20 | 30.40 | 30.31 | 1.20% | 1,071,251 |
| Feb 3, 2025 | 29.87 | 30.21 | 29.78 | 30.04 | 29.95 | -1.22% | 2,411,553 |
| Jan 31, 2025 | 30.63 | 30.78 | 30.38 | 30.41 | 30.32 | -0.98% | 1,027,571 |
| Jan 30, 2025 | 30.67 | 30.84 | 30.57 | 30.71 | 30.62 | 1.09% | 1,072,492 |
| Jan 29, 2025 | 30.35 | 30.46 | 30.27 | 30.38 | 30.29 | 0.10% | 975,142 |
| Jan 28, 2025 | 30.37 | 30.38 | 30.20 | 30.35 | 30.26 | -0.20% | 1,095,416 |
| Jan 27, 2025 | 30.29 | 30.41 | 30.29 | 30.41 | 30.32 | - | 1,625,406 |
| Jan 24, 2025 | 30.37 | 30.51 | 30.37 | 30.41 | 30.32 | 0.46% | 800,817 |
| Jan 23, 2025 | 30.09 | 30.28 | 30.07 | 30.27 | 30.18 | 0.73% | 1,061,350 |
| Jan 22, 2025 | 30.18 | 30.18 | 30.04 | 30.05 | 29.96 | -0.30% | 961,331 |
| Jan 21, 2025 | 29.95 | 30.14 | 29.90 | 30.14 | 30.05 | 1.96% | 1,537,129 |
| Jan 17, 2025 | 29.57 | 29.70 | 29.52 | 29.56 | 29.47 | 0.44% | 1,262,598 |
| Jan 16, 2025 | 29.39 | 29.52 | 29.30 | 29.43 | 29.34 | 0.38% | 1,493,683 |