Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
29.00
-0.01 (-0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
DFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.73 | 29.21 | 28.70 | 29.00 | 29.00 | -0.03% | 2,606,918 |
| Dec 19, 2024 | 29.20 | 29.22 | 28.97 | 29.01 | 29.01 | -0.10% | 2,906,455 |
| Dec 18, 2024 | 29.79 | 29.83 | 29.02 | 29.04 | 29.04 | -2.52% | 1,751,828 |
| Dec 17, 2024 | 29.79 | 29.87 | 29.76 | 29.79 | 29.79 | -1.03% | 1,485,051 |
| Dec 16, 2024 | 30.10 | 30.21 | 30.06 | 30.10 | 29.87 | -0.43% | 1,391,640 |
| Dec 13, 2024 | 30.35 | 30.35 | 30.15 | 30.23 | 30.00 | -0.26% | 1,263,939 |
| Dec 12, 2024 | 30.46 | 30.55 | 30.31 | 30.31 | 30.08 | -0.95% | 889,696 |
| Dec 11, 2024 | 30.59 | 30.64 | 30.49 | 30.60 | 30.37 | 0.59% | 949,200 |
| Dec 10, 2024 | 30.61 | 30.61 | 30.41 | 30.42 | 30.19 | -0.78% | 1,036,293 |
| Dec 9, 2024 | 30.86 | 30.90 | 30.64 | 30.66 | 30.43 | -0.07% | 1,595,369 |
| Dec 6, 2024 | 30.81 | 30.81 | 30.62 | 30.68 | 30.45 | -0.16% | 926,428 |
| Dec 5, 2024 | 30.71 | 30.78 | 30.67 | 30.73 | 30.50 | 0.59% | 1,053,418 |
| Dec 4, 2024 | 30.61 | 30.63 | 30.51 | 30.55 | 30.32 | -0.03% | 931,288 |
| Dec 3, 2024 | 30.57 | 30.64 | 30.47 | 30.56 | 30.33 | 0.49% | 1,077,055 |
| Dec 2, 2024 | 30.37 | 30.45 | 30.17 | 30.41 | 30.18 | 0.26% | 950,241 |
| Nov 29, 2024 | 30.11 | 30.35 | 30.09 | 30.33 | 30.10 | 1.30% | 457,467 |
| Nov 27, 2024 | 29.89 | 30.01 | 29.86 | 29.94 | 29.71 | 0.50% | 937,866 |
| Nov 26, 2024 | 29.90 | 29.90 | 29.68 | 29.79 | 29.56 | -0.57% | 818,096 |
| Nov 25, 2024 | 30.04 | 30.09 | 29.88 | 29.96 | 29.73 | 0.30% | 1,250,458 |
| Nov 22, 2024 | 29.74 | 29.91 | 29.74 | 29.87 | 29.64 | 0.44% | 1,318,683 |
| Nov 21, 2024 | 29.66 | 29.79 | 29.57 | 29.74 | 29.51 | 0.17% | 1,060,349 |
| Nov 20, 2024 | 29.64 | 29.69 | 29.49 | 29.69 | 29.47 | -0.27% | 1,472,590 |
| Nov 19, 2024 | 29.57 | 29.82 | 29.53 | 29.77 | 29.54 | -0.13% | 850,347 |
| Nov 18, 2024 | 29.61 | 29.85 | 29.61 | 29.81 | 29.58 | 0.64% | 1,233,051 |
| Nov 15, 2024 | 29.67 | 29.69 | 29.54 | 29.62 | 29.40 | -0.30% | 996,316 |
| Nov 14, 2024 | 29.85 | 29.90 | 29.67 | 29.71 | 29.49 | 0.20% | 1,184,668 |
| Nov 13, 2024 | 29.74 | 29.75 | 29.50 | 29.65 | 29.43 | -0.54% | 1,188,117 |
| Nov 12, 2024 | 30.04 | 30.05 | 29.65 | 29.81 | 29.58 | -1.65% | 823,651 |
| Nov 11, 2024 | 30.35 | 30.40 | 30.27 | 30.31 | 30.08 | 0.07% | 595,021 |
| Nov 8, 2024 | 30.37 | 30.38 | 30.16 | 30.29 | 30.06 | -1.27% | 745,039 |
| Nov 7, 2024 | 30.55 | 30.73 | 30.54 | 30.68 | 30.45 | 1.49% | 735,924 |
| Nov 6, 2024 | 30.21 | 30.25 | 29.96 | 30.23 | 30.00 | -1.21% | 706,299 |
| Nov 5, 2024 | 30.36 | 30.61 | 30.36 | 30.60 | 30.37 | 0.99% | 774,958 |
| Nov 4, 2024 | 30.40 | 30.51 | 30.26 | 30.30 | 30.07 | 0.13% | 790,303 |
| Nov 1, 2024 | 30.34 | 30.42 | 30.21 | 30.26 | 30.03 | 0.30% | 730,050 |
| Oct 31, 2024 | 30.27 | 30.28 | 29.95 | 30.17 | 29.94 | -0.69% | 684,937 |
| Oct 30, 2024 | 30.34 | 30.53 | 30.32 | 30.38 | 30.15 | -0.49% | 634,213 |
| Oct 29, 2024 | 30.56 | 30.61 | 30.47 | 30.53 | 30.30 | -0.39% | 678,342 |
| Oct 28, 2024 | 30.45 | 30.69 | 30.45 | 30.65 | 30.42 | 0.79% | 509,416 |
| Oct 25, 2024 | 30.57 | 30.64 | 30.37 | 30.41 | 30.18 | -0.43% | 1,152,952 |
| Oct 24, 2024 | 30.60 | 30.80 | 30.39 | 30.54 | 30.31 | 0.43% | 787,243 |
| Oct 23, 2024 | 30.43 | 30.50 | 30.26 | 30.41 | 30.18 | -1.01% | 725,695 |
| Oct 22, 2024 | 30.67 | 30.74 | 30.63 | 30.72 | 30.49 | -0.42% | 823,198 |
| Oct 21, 2024 | 31.05 | 31.09 | 30.81 | 30.85 | 30.62 | -1.15% | 601,953 |
| Oct 18, 2024 | 31.19 | 31.23 | 31.11 | 31.21 | 30.97 | 0.61% | 667,757 |
| Oct 17, 2024 | 31.13 | 31.13 | 30.99 | 31.02 | 30.79 | -0.06% | 1,111,003 |
| Oct 16, 2024 | 31.00 | 31.08 | 31.00 | 31.04 | 30.80 | 0.26% | 848,704 |
| Oct 15, 2024 | 31.29 | 31.29 | 30.93 | 30.96 | 30.73 | -1.37% | 595,402 |
| Oct 14, 2024 | 31.25 | 31.40 | 31.20 | 31.39 | 31.15 | 0.26% | 521,506 |
| Oct 11, 2024 | 31.17 | 31.36 | 31.17 | 31.31 | 31.07 | 0.45% | 482,981 |
| Oct 10, 2024 | 31.11 | 31.20 | 31.01 | 31.17 | 30.93 | -0.10% | 583,413 |
| Oct 9, 2024 | 31.06 | 31.24 | 31.04 | 31.20 | 30.96 | -0.03% | 574,757 |
| Oct 8, 2024 | 31.24 | 31.24 | 31.10 | 31.21 | 30.97 | -0.26% | 529,325 |
| Oct 7, 2024 | 31.35 | 31.40 | 31.17 | 31.29 | 31.05 | -0.54% | 552,374 |
| Oct 4, 2024 | 31.32 | 31.47 | 31.29 | 31.46 | 31.22 | 0.67% | 712,203 |
| Oct 3, 2024 | 31.26 | 31.30 | 31.13 | 31.25 | 31.01 | -0.79% | 557,940 |
| Oct 2, 2024 | 31.49 | 31.58 | 31.39 | 31.50 | 31.26 | -0.32% | 698,409 |
| Oct 1, 2024 | 31.79 | 31.79 | 31.43 | 31.60 | 31.36 | -0.57% | 636,091 |
| Sep 30, 2024 | 31.86 | 31.88 | 31.59 | 31.78 | 31.54 | -0.28% | 635,790 |
| Sep 27, 2024 | 32.00 | 32.11 | 31.81 | 31.87 | 31.63 | -0.59% | 1,289,453 |
| Sep 26, 2024 | 31.98 | 32.11 | 31.88 | 32.06 | 31.82 | 2.04% | 583,174 |
| Sep 25, 2024 | 31.65 | 31.65 | 31.40 | 31.42 | 31.18 | -0.57% | 605,832 |
| Sep 24, 2024 | 31.50 | 31.61 | 31.44 | 31.60 | 31.36 | 0.57% | 1,096,797 |
| Sep 23, 2024 | 31.35 | 31.44 | 31.32 | 31.42 | 31.18 | 0.45% | 757,127 |
| Sep 20, 2024 | 31.39 | 31.39 | 31.17 | 31.28 | 31.04 | -0.92% | 651,239 |
| Sep 19, 2024 | 31.52 | 31.61 | 31.33 | 31.57 | 31.33 | 1.87% | 984,676 |
| Sep 18, 2024 | 31.11 | 31.37 | 30.93 | 30.99 | 30.76 | -0.26% | 1,082,119 |
| Sep 17, 2024 | 31.17 | 31.24 | 30.98 | 31.07 | 30.83 | -0.92% | 705,350 |
| Sep 16, 2024 | 31.22 | 31.37 | 31.16 | 31.36 | 30.99 | 0.80% | 871,881 |
| Sep 13, 2024 | 31.11 | 31.22 | 31.05 | 31.11 | 30.74 | 0.23% | 654,459 |
| Sep 12, 2024 | 30.76 | 31.04 | 30.67 | 31.04 | 30.67 | 0.98% | 1,133,046 |
| Sep 11, 2024 | 30.60 | 30.76 | 30.23 | 30.74 | 30.37 | 0.52% | 989,184 |
| Sep 10, 2024 | 30.65 | 30.65 | 30.34 | 30.58 | 30.22 | -0.46% | 945,390 |
| Sep 9, 2024 | 30.66 | 30.83 | 30.64 | 30.72 | 30.35 | 0.99% | 463,717 |
| Sep 6, 2024 | 30.92 | 30.94 | 30.37 | 30.42 | 30.06 | -1.84% | 921,639 |
| Sep 5, 2024 | 31.04 | 31.09 | 30.87 | 30.99 | 30.62 | 0.13% | 604,831 |
| Sep 4, 2024 | 30.87 | 31.09 | 30.87 | 30.95 | 30.58 | -0.32% | 612,638 |
| Sep 3, 2024 | 31.40 | 31.42 | 30.97 | 31.05 | 30.68 | -1.71% | 619,084 |
| Aug 30, 2024 | 31.61 | 31.64 | 31.40 | 31.59 | 31.21 | 0.35% | 1,431,322 |
| Aug 29, 2024 | 31.53 | 31.66 | 31.45 | 31.48 | 31.11 | 0.29% | 722,683 |
| Aug 28, 2024 | 31.49 | 31.53 | 31.27 | 31.39 | 31.02 | -0.48% | 624,893 |
| Aug 27, 2024 | 31.46 | 31.59 | 31.44 | 31.54 | 31.16 | 0.38% | 507,737 |
| Aug 26, 2024 | 31.47 | 31.51 | 31.38 | 31.42 | 31.05 | -0.25% | 720,275 |
| Aug 23, 2024 | 31.16 | 31.53 | 31.15 | 31.50 | 31.12 | 1.88% | 634,083 |
| Aug 22, 2024 | 31.24 | 31.24 | 30.91 | 30.92 | 30.55 | -0.67% | 1,311,317 |
| Aug 21, 2024 | 31.02 | 31.18 | 30.98 | 31.13 | 30.76 | 0.87% | 574,052 |
| Aug 20, 2024 | 30.92 | 30.96 | 30.80 | 30.86 | 30.49 | -0.23% | 523,885 |
| Aug 19, 2024 | 30.76 | 30.97 | 30.76 | 30.93 | 30.56 | 1.08% | 471,617 |
| Aug 16, 2024 | 30.44 | 30.62 | 30.44 | 30.60 | 30.24 | 0.59% | 615,390 |
| Aug 15, 2024 | 30.32 | 30.48 | 30.29 | 30.42 | 30.06 | 1.20% | 550,818 |
| Aug 14, 2024 | 30.00 | 30.08 | 29.96 | 30.06 | 29.70 | 0.37% | 683,060 |
| Aug 13, 2024 | 29.66 | 29.98 | 29.65 | 29.95 | 29.59 | 1.63% | 578,659 |
| Aug 12, 2024 | 29.46 | 29.55 | 29.37 | 29.47 | 29.12 | - | 600,164 |
| Aug 9, 2024 | 29.32 | 29.48 | 29.22 | 29.47 | 29.12 | 0.34% | 729,401 |
| Aug 8, 2024 | 29.16 | 29.38 | 29.03 | 29.37 | 29.02 | 1.73% | 575,645 |
| Aug 7, 2024 | 29.26 | 29.34 | 28.84 | 28.87 | 28.53 | 0.38% | 852,120 |
| Aug 6, 2024 | 28.52 | 28.92 | 28.41 | 28.76 | 28.42 | 0.24% | 1,411,133 |
| Aug 5, 2024 | 28.24 | 28.85 | 28.13 | 28.69 | 28.35 | -2.18% | 1,524,828 |
| Aug 2, 2024 | 29.48 | 29.48 | 29.10 | 29.33 | 28.98 | -1.71% | 1,147,187 |
| Aug 1, 2024 | 30.28 | 30.33 | 29.69 | 29.84 | 29.48 | -2.58% | 1,162,165 |