Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
33.85
-0.32 (-0.94%)
May 28, 2025, 4:00 PM - Market closed
DFAI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 33.92 | 33.94 | 33.79 | 33.85 | 33.85 | -0.94% | 1,062,692 |
May 27, 2025 | 34.18 | 34.23 | 34.11 | 34.17 | 34.17 | 1.33% | 812,900 |
May 23, 2025 | 33.41 | 33.78 | 33.36 | 33.72 | 33.72 | 0.33% | 1,163,217 |
May 22, 2025 | 33.53 | 33.70 | 33.46 | 33.61 | 33.61 | - | 1,108,433 |
May 21, 2025 | 33.85 | 33.96 | 33.61 | 33.61 | 33.61 | -0.56% | 998,644 |
May 20, 2025 | 33.71 | 33.82 | 33.68 | 33.80 | 33.80 | 0.51% | 997,299 |
May 19, 2025 | 33.30 | 33.63 | 33.30 | 33.63 | 33.63 | 0.84% | 760,369 |
May 16, 2025 | 33.24 | 33.37 | 33.18 | 33.35 | 33.35 | 0.18% | 1,025,460 |
May 15, 2025 | 33.14 | 33.29 | 33.08 | 33.29 | 33.29 | 1.09% | 1,004,707 |
May 14, 2025 | 33.18 | 33.18 | 32.89 | 32.93 | 32.93 | -0.42% | 1,260,722 |
May 13, 2025 | 32.99 | 33.14 | 32.93 | 33.07 | 33.07 | 0.21% | 839,594 |
May 12, 2025 | 32.91 | 33.00 | 32.78 | 33.00 | 33.00 | 0.43% | 871,009 |
May 9, 2025 | 32.87 | 32.92 | 32.77 | 32.86 | 32.86 | 0.55% | 947,150 |
May 8, 2025 | 32.85 | 32.87 | 32.67 | 32.68 | 32.68 | -0.21% | 1,118,142 |
May 7, 2025 | 32.79 | 32.88 | 32.67 | 32.75 | 32.75 | -0.33% | 915,083 |
May 6, 2025 | 32.85 | 32.94 | 32.81 | 32.86 | 32.86 | 0.03% | 825,894 |
May 5, 2025 | 32.87 | 32.92 | 32.84 | 32.85 | 32.85 | 0.18% | 973,587 |
May 2, 2025 | 32.80 | 32.87 | 32.69 | 32.79 | 32.79 | 1.71% | 771,859 |
May 1, 2025 | 32.40 | 32.42 | 32.21 | 32.24 | 32.24 | -0.37% | 710,345 |
Apr 30, 2025 | 32.21 | 32.44 | 32.03 | 32.36 | 32.36 | -0.19% | 901,411 |
Apr 29, 2025 | 32.35 | 32.47 | 32.31 | 32.42 | 32.42 | 0.25% | 757,860 |
Apr 28, 2025 | 32.15 | 32.36 | 32.14 | 32.34 | 32.34 | 0.72% | 944,211 |
Apr 25, 2025 | 31.95 | 32.12 | 31.89 | 32.11 | 32.11 | 0.38% | 813,689 |
Apr 24, 2025 | 31.75 | 32.02 | 31.71 | 31.99 | 31.99 | 1.17% | 878,329 |
Apr 23, 2025 | 31.84 | 31.98 | 31.55 | 31.62 | 31.62 | 0.16% | 1,050,711 |
Apr 22, 2025 | 31.35 | 31.70 | 31.28 | 31.57 | 31.57 | 1.87% | 990,402 |
Apr 21, 2025 | 31.27 | 31.29 | 30.76 | 30.99 | 30.99 | -0.39% | 1,224,568 |
Apr 17, 2025 | 30.99 | 31.29 | 30.99 | 31.11 | 31.11 | 1.01% | 1,412,961 |
Apr 16, 2025 | 30.90 | 31.08 | 30.68 | 30.80 | 30.80 | -0.19% | 1,129,967 |
Apr 15, 2025 | 30.85 | 30.99 | 30.79 | 30.86 | 30.86 | 0.75% | 1,599,259 |
Apr 14, 2025 | 30.54 | 30.76 | 30.37 | 30.63 | 30.63 | 1.12% | 1,032,217 |
Apr 11, 2025 | 29.68 | 30.41 | 29.65 | 30.29 | 30.29 | 2.68% | 3,621,677 |
Apr 10, 2025 | 29.59 | 29.65 | 28.88 | 29.50 | 29.50 | -1.67% | 2,109,853 |
Apr 9, 2025 | 28.02 | 30.14 | 27.90 | 30.00 | 30.00 | 7.07% | 3,161,597 |
Apr 8, 2025 | 29.14 | 29.14 | 27.73 | 28.02 | 28.02 | -0.21% | 4,272,544 |
Apr 7, 2025 | 27.81 | 29.01 | 27.67 | 28.08 | 28.08 | -2.33% | 4,462,570 |
Apr 4, 2025 | 29.63 | 29.66 | 28.71 | 28.75 | 28.75 | -6.47% | 3,238,702 |
Apr 3, 2025 | 30.93 | 31.15 | 30.70 | 30.74 | 30.74 | -2.01% | 1,510,251 |
Apr 2, 2025 | 31.02 | 31.38 | 31.02 | 31.37 | 31.37 | 0.32% | 1,159,730 |
Apr 1, 2025 | 31.22 | 31.37 | 31.06 | 31.27 | 31.27 | 0.13% | 1,007,476 |
Mar 31, 2025 | 31.06 | 31.30 | 30.93 | 31.23 | 31.23 | -0.86% | 865,327 |
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 |