Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
36.30
-0.16 (-0.44%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.31 | 36.39 | 36.20 | 36.30 | 36.30 | -0.44% | 798,753 |
| Sep 11, 2025 | 36.23 | 36.47 | 36.22 | 36.46 | 36.46 | 1.03% | 1,672,092 |
| Sep 10, 2025 | 36.16 | 36.21 | 36.03 | 36.09 | 36.09 | 0.06% | 868,851 |
| Sep 9, 2025 | 36.08 | 36.14 | 36.00 | 36.07 | 36.07 | -0.33% | 1,664,456 |
| Sep 8, 2025 | 36.08 | 36.20 | 36.00 | 36.19 | 36.19 | 0.98% | 944,293 |
| Sep 5, 2025 | 35.93 | 36.07 | 35.74 | 35.84 | 35.84 | 0.45% | 1,044,971 |
| Sep 4, 2025 | 35.53 | 35.69 | 35.49 | 35.68 | 35.68 | 0.68% | 893,211 |
| Sep 3, 2025 | 35.38 | 35.48 | 35.33 | 35.44 | 35.44 | 0.11% | 1,060,694 |
| Sep 2, 2025 | 35.21 | 35.43 | 35.12 | 35.40 | 35.40 | -0.84% | 1,060,280 |
| Aug 29, 2025 | 35.64 | 35.74 | 35.62 | 35.70 | 35.70 | -0.34% | 607,693 |
| Aug 28, 2025 | 35.80 | 35.88 | 35.75 | 35.82 | 35.82 | 0.31% | 886,446 |
| Aug 27, 2025 | 35.56 | 35.73 | 35.47 | 35.71 | 35.71 | -0.17% | 704,342 |
| Aug 26, 2025 | 35.68 | 35.78 | 35.67 | 35.77 | 35.77 | - | 823,259 |
| Aug 25, 2025 | 36.02 | 36.11 | 35.75 | 35.77 | 35.77 | -1.22% | 850,276 |
| Aug 22, 2025 | 35.82 | 36.26 | 35.79 | 36.21 | 36.21 | 1.54% | 1,085,299 |
| Aug 21, 2025 | 35.64 | 35.73 | 35.59 | 35.66 | 35.66 | -0.42% | 953,680 |
| Aug 20, 2025 | 35.78 | 35.83 | 35.70 | 35.81 | 35.81 | 0.28% | 959,612 |
| Aug 19, 2025 | 35.84 | 35.87 | 35.68 | 35.71 | 35.71 | -0.03% | 710,066 |
| Aug 18, 2025 | 35.64 | 35.73 | 35.60 | 35.72 | 35.72 | -0.08% | 678,612 |
| Aug 15, 2025 | 35.78 | 35.78 | 35.70 | 35.75 | 35.75 | 0.48% | 699,739 |
| Aug 14, 2025 | 35.48 | 35.58 | 35.38 | 35.58 | 35.58 | -0.14% | 819,134 |
| Aug 13, 2025 | 35.55 | 35.63 | 35.53 | 35.63 | 35.63 | 0.54% | 1,792,859 |
| Aug 12, 2025 | 35.18 | 35.45 | 35.13 | 35.44 | 35.44 | 1.08% | 876,918 |
| Aug 11, 2025 | 35.09 | 35.13 | 35.00 | 35.06 | 35.06 | -0.34% | 715,568 |
| Aug 8, 2025 | 35.15 | 35.24 | 35.09 | 35.18 | 35.18 | 0.49% | 872,388 |
| Aug 7, 2025 | 35.11 | 35.15 | 34.88 | 35.01 | 35.01 | 0.75% | 1,127,384 |
| Aug 6, 2025 | 34.66 | 34.80 | 34.66 | 34.75 | 34.75 | 0.70% | 939,410 |
| Aug 5, 2025 | 34.49 | 34.57 | 34.39 | 34.51 | 34.51 | 0.12% | 926,870 |
| Aug 4, 2025 | 34.34 | 34.48 | 34.34 | 34.47 | 34.47 | 1.23% | 1,343,046 |
| Aug 1, 2025 | 34.01 | 34.10 | 33.84 | 34.05 | 34.05 | -0.12% | 1,423,485 |
| Jul 31, 2025 | 34.23 | 34.29 | 34.02 | 34.09 | 34.09 | -0.81% | 968,944 |
| Jul 30, 2025 | 34.55 | 34.68 | 34.25 | 34.37 | 34.37 | -0.72% | 1,356,570 |
| Jul 29, 2025 | 34.68 | 34.69 | 34.57 | 34.62 | 34.62 | -0.14% | 1,223,164 |
| Jul 28, 2025 | 34.83 | 34.85 | 34.59 | 34.67 | 34.67 | -1.45% | 1,210,209 |
| Jul 25, 2025 | 35.01 | 35.19 | 34.95 | 35.18 | 35.18 | -0.14% | 993,838 |
| Jul 24, 2025 | 35.32 | 35.39 | 35.23 | 35.23 | 35.23 | -0.65% | 1,150,552 |
| Jul 23, 2025 | 35.10 | 35.47 | 35.10 | 35.46 | 35.46 | 2.16% | 1,333,716 |
| Jul 22, 2025 | 34.56 | 34.74 | 34.47 | 34.71 | 34.71 | 0.67% | 1,157,555 |
| Jul 21, 2025 | 34.46 | 34.65 | 34.41 | 34.48 | 34.48 | 0.58% | 1,114,771 |
| Jul 18, 2025 | 34.55 | 34.55 | 34.25 | 34.28 | 34.28 | -0.26% | 1,033,046 |
| Jul 17, 2025 | 34.23 | 34.40 | 34.20 | 34.37 | 34.37 | 0.20% | 806,968 |
| Jul 16, 2025 | 34.17 | 34.32 | 34.05 | 34.30 | 34.30 | 0.38% | 1,480,983 |
| Jul 15, 2025 | 34.51 | 34.52 | 34.14 | 34.17 | 34.17 | -1.04% | 1,302,287 |
| Jul 14, 2025 | 34.42 | 34.55 | 34.37 | 34.53 | 34.53 | 0.09% | 937,036 |
| Jul 11, 2025 | 34.58 | 34.58 | 34.44 | 34.50 | 34.50 | -0.83% | 1,733,019 |
| Jul 10, 2025 | 34.72 | 34.81 | 34.63 | 34.79 | 34.79 | - | 1,119,944 |
| Jul 9, 2025 | 34.65 | 34.79 | 34.60 | 34.79 | 34.79 | 0.69% | 938,708 |
| Jul 8, 2025 | 34.40 | 34.57 | 34.34 | 34.55 | 34.55 | 0.70% | 1,635,937 |
| Jul 7, 2025 | 34.43 | 34.52 | 34.21 | 34.31 | 34.31 | -1.12% | 1,294,301 |
| Jul 3, 2025 | 34.60 | 34.73 | 34.60 | 34.70 | 34.70 | 0.09% | 668,798 |