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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202533.9233.9433.7933.8533.85-0.94%1,062,692
May 27, 202534.1834.2334.1134.1734.171.33%812,900
May 23, 202533.4133.7833.3633.7233.720.33%1,163,217
May 22, 202533.5333.7033.4633.6133.61-1,108,433
May 21, 202533.8533.9633.6133.6133.61-0.56%998,644
May 20, 202533.7133.8233.6833.8033.800.51%997,299
May 19, 202533.3033.6333.3033.6333.630.84%760,369
May 16, 202533.2433.3733.1833.3533.350.18%1,025,460
May 15, 202533.1433.2933.0833.2933.291.09%1,004,707
May 14, 202533.1833.1832.8932.9332.93-0.42%1,260,722
May 13, 202532.9933.1432.9333.0733.070.21%839,594
May 12, 202532.9133.0032.7833.0033.000.43%871,009
May 9, 202532.8732.9232.7732.8632.860.55%947,150
May 8, 202532.8532.8732.6732.6832.68-0.21%1,118,142
May 7, 202532.7932.8832.6732.7532.75-0.33%915,083
May 6, 202532.8532.9432.8132.8632.860.03%825,894
May 5, 202532.8732.9232.8432.8532.850.18%973,587
May 2, 202532.8032.8732.6932.7932.791.71%771,859
May 1, 202532.4032.4232.2132.2432.24-0.37%710,345
Apr 30, 202532.2132.4432.0332.3632.36-0.19%901,411
Apr 29, 202532.3532.4732.3132.4232.420.25%757,860
Apr 28, 202532.1532.3632.1432.3432.340.72%944,211
Apr 25, 202531.9532.1231.8932.1132.110.38%813,689
Apr 24, 202531.7532.0231.7131.9931.991.17%878,329
Apr 23, 202531.8431.9831.5531.6231.620.16%1,050,711
Apr 22, 202531.3531.7031.2831.5731.571.87%990,402
Apr 21, 202531.2731.2930.7630.9930.99-0.39%1,224,568
Apr 17, 202530.9931.2930.9931.1131.111.01%1,412,961
Apr 16, 202530.9031.0830.6830.8030.80-0.19%1,129,967
Apr 15, 202530.8530.9930.7930.8630.860.75%1,599,259
Apr 14, 202530.5430.7630.3730.6330.631.12%1,032,217
Apr 11, 202529.6830.4129.6530.2930.292.68%3,621,677
Apr 10, 202529.5929.6528.8829.5029.50-1.67%2,109,853
Apr 9, 202528.0230.1427.9030.0030.007.07%3,161,597
Apr 8, 202529.1429.1427.7328.0228.02-0.21%4,272,544
Apr 7, 202527.8129.0127.6728.0828.08-2.33%4,462,570
Apr 4, 202529.6329.6628.7128.7528.75-6.47%3,238,702
Apr 3, 202530.9331.1530.7030.7430.74-2.01%1,510,251
Apr 2, 202531.0231.3831.0231.3731.370.32%1,159,730
Apr 1, 202531.2231.3731.0631.2731.270.13%1,007,476
Mar 31, 202531.0631.3030.9331.2331.23-0.86%865,327
Mar 28, 202531.7531.7531.4331.5031.50-0.85%1,068,309
Mar 27, 202531.6931.8531.6531.7731.770.09%947,044
Mar 26, 202531.9732.0031.6831.7431.74-1.15%987,487
Mar 25, 202532.1532.1732.0232.1132.110.31%1,006,414
Mar 24, 202531.9632.0631.9032.0131.910.13%1,705,339
Mar 21, 202531.9132.0231.8531.9731.87-0.59%722,236
Mar 20, 202531.9832.2131.9532.1632.06-0.74%926,572
Mar 19, 202532.2332.5132.1832.4032.300.34%1,493,384
Mar 18, 202532.2732.3332.1232.2932.190.03%1,044,213