Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
33.82
-0.18 (-0.53%)
Jun 25, 2025, 4:00 PM - Market closed
DFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 33.85 | 33.87 | 33.74 | 33.82 | 33.82 | -0.53% | 1,476,214 |
| Jun 24, 2025 | 33.86 | 34.03 | 33.80 | 34.00 | 34.00 | -0.21% | 2,260,823 |
| Jun 23, 2025 | 33.65 | 34.08 | 33.59 | 34.07 | 33.63 | 0.74% | 1,597,558 |
| Jun 20, 2025 | 34.02 | 34.10 | 33.82 | 33.82 | 33.39 | -0.88% | 1,807,658 |
| Jun 18, 2025 | 34.12 | 34.31 | 34.06 | 34.12 | 33.68 | 0.15% | 1,277,619 |
| Jun 17, 2025 | 34.33 | 34.37 | 34.03 | 34.07 | 33.63 | -1.19% | 984,522 |
| Jun 16, 2025 | 34.62 | 34.76 | 34.46 | 34.48 | 34.04 | 0.38% | 909,607 |
| Jun 13, 2025 | 34.36 | 34.52 | 34.26 | 34.35 | 33.91 | -1.04% | 1,330,620 |
| Jun 12, 2025 | 34.56 | 34.75 | 34.56 | 34.71 | 34.27 | 0.78% | 1,031,758 |
| Jun 11, 2025 | 34.55 | 34.59 | 34.44 | 34.44 | 34.00 | -0.06% | 1,011,945 |
| Jun 10, 2025 | 34.53 | 34.53 | 34.38 | 34.46 | 34.02 | 0.17% | 786,415 |
| Jun 9, 2025 | 34.37 | 34.51 | 34.34 | 34.40 | 33.96 | 0.06% | 1,123,744 |
| Jun 6, 2025 | 34.33 | 34.43 | 34.30 | 34.38 | 33.94 | 0.20% | 736,830 |
| Jun 5, 2025 | 34.45 | 34.45 | 34.24 | 34.31 | 33.87 | 0.03% | 776,749 |
| Jun 4, 2025 | 34.26 | 34.40 | 34.23 | 34.30 | 33.86 | 0.38% | 1,014,687 |
| Jun 3, 2025 | 34.10 | 34.21 | 34.00 | 34.17 | 33.73 | -0.73% | 919,947 |
| Jun 2, 2025 | 34.08 | 34.43 | 34.05 | 34.42 | 33.98 | 1.15% | 865,472 |
| May 30, 2025 | 34.03 | 34.07 | 33.81 | 34.03 | 33.59 | 0.21% | 741,909 |
| May 29, 2025 | 34.03 | 34.03 | 33.82 | 33.96 | 33.53 | 0.32% | 808,724 |
| May 28, 2025 | 33.92 | 33.94 | 33.79 | 33.85 | 33.42 | -0.94% | 1,062,692 |
| May 27, 2025 | 34.18 | 34.23 | 34.11 | 34.17 | 33.73 | 1.33% | 812,900 |
| May 23, 2025 | 33.41 | 33.78 | 33.36 | 33.72 | 33.29 | 0.33% | 1,163,217 |
| May 22, 2025 | 33.53 | 33.70 | 33.46 | 33.61 | 33.18 | - | 1,108,433 |
| May 21, 2025 | 33.85 | 33.96 | 33.61 | 33.61 | 33.18 | -0.56% | 998,644 |
| May 20, 2025 | 33.71 | 33.82 | 33.68 | 33.80 | 33.37 | 0.51% | 997,299 |
| May 19, 2025 | 33.30 | 33.63 | 33.30 | 33.63 | 33.20 | 0.84% | 760,369 |
| May 16, 2025 | 33.24 | 33.37 | 33.18 | 33.35 | 32.92 | 0.18% | 1,025,460 |
| May 15, 2025 | 33.14 | 33.29 | 33.08 | 33.29 | 32.86 | 1.09% | 1,004,707 |
| May 14, 2025 | 33.18 | 33.18 | 32.89 | 32.93 | 32.51 | -0.42% | 1,260,722 |
| May 13, 2025 | 32.99 | 33.14 | 32.93 | 33.07 | 32.65 | 0.21% | 839,594 |
| May 12, 2025 | 32.91 | 33.00 | 32.78 | 33.00 | 32.58 | 0.43% | 871,009 |
| May 9, 2025 | 32.87 | 32.92 | 32.77 | 32.86 | 32.44 | 0.55% | 947,150 |
| May 8, 2025 | 32.85 | 32.87 | 32.67 | 32.68 | 32.26 | -0.21% | 1,118,142 |
| May 7, 2025 | 32.79 | 32.88 | 32.67 | 32.75 | 32.33 | -0.33% | 915,083 |
| May 6, 2025 | 32.85 | 32.94 | 32.81 | 32.86 | 32.44 | 0.03% | 825,894 |
| May 5, 2025 | 32.87 | 32.92 | 32.84 | 32.85 | 32.43 | 0.18% | 973,587 |
| May 2, 2025 | 32.80 | 32.87 | 32.69 | 32.79 | 32.37 | 1.71% | 771,859 |
| May 1, 2025 | 32.40 | 32.42 | 32.21 | 32.24 | 31.83 | -0.37% | 710,345 |
| Apr 30, 2025 | 32.21 | 32.44 | 32.03 | 32.36 | 31.95 | -0.19% | 901,411 |
| Apr 29, 2025 | 32.35 | 32.47 | 32.31 | 32.42 | 32.01 | 0.25% | 757,860 |
| Apr 28, 2025 | 32.15 | 32.36 | 32.14 | 32.34 | 31.93 | 0.72% | 944,211 |
| Apr 25, 2025 | 31.95 | 32.12 | 31.89 | 32.11 | 31.70 | 0.38% | 813,689 |
| Apr 24, 2025 | 31.75 | 32.02 | 31.71 | 31.99 | 31.58 | 1.17% | 878,329 |
| Apr 23, 2025 | 31.84 | 31.98 | 31.55 | 31.62 | 31.22 | 0.16% | 1,050,711 |
| Apr 22, 2025 | 31.35 | 31.70 | 31.28 | 31.57 | 31.17 | 1.87% | 990,402 |
| Apr 21, 2025 | 31.27 | 31.29 | 30.76 | 30.99 | 30.59 | -0.39% | 1,224,568 |
| Apr 17, 2025 | 30.99 | 31.29 | 30.99 | 31.11 | 30.71 | 1.01% | 1,412,961 |
| Apr 16, 2025 | 30.90 | 31.08 | 30.68 | 30.80 | 30.41 | -0.19% | 1,129,967 |
| Apr 15, 2025 | 30.85 | 30.99 | 30.79 | 30.86 | 30.47 | 0.75% | 1,599,259 |
| Apr 14, 2025 | 30.54 | 30.76 | 30.37 | 30.63 | 30.24 | 1.12% | 1,032,217 |