Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
34.28
-0.09 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
34.28
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

DFAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202534.5534.5534.2534.27--0.29%869,755
Jul 17, 202534.2334.4034.2034.3734.370.20%806,968
Jul 16, 202534.1734.3234.0534.3034.300.38%1,480,983
Jul 15, 202534.5134.5234.1434.1734.17-1.04%1,302,287
Jul 14, 202534.4234.5534.3734.5334.530.09%937,036
Jul 11, 202534.5834.5834.4434.5034.50-0.83%1,733,019
Jul 10, 202534.7234.8134.6334.7934.79-1,119,944
Jul 9, 202534.6534.7934.6034.7934.790.69%938,708
Jul 8, 202534.4034.5734.3434.5534.550.70%1,635,937
Jul 7, 202534.4334.5234.2134.3134.31-1.12%1,294,301
Jul 3, 202534.6034.7334.6034.7034.700.09%668,798
Jul 2, 202534.4834.6734.3834.6734.670.41%1,010,190
Jul 1, 202534.5034.5934.4534.5334.53-0.12%1,137,311
Jun 30, 202534.4334.5934.3634.5734.570.26%905,815
Jun 27, 202534.4634.5934.3234.4834.480.70%1,293,482
Jun 26, 202534.1234.2534.0634.2434.241.24%1,472,013
Jun 25, 202533.8533.8733.7433.8233.82-0.53%1,476,214
Jun 24, 202533.8634.0333.8034.0034.00-0.21%2,260,823
Jun 23, 202533.6534.0833.5934.0733.630.74%1,597,558
Jun 20, 202534.0234.1033.8233.8233.39-0.88%1,807,658
Jun 18, 202534.1234.3134.0634.1233.680.15%1,277,619
Jun 17, 202534.3334.3734.0334.0733.63-1.19%984,522
Jun 16, 202534.6234.7634.4634.4834.040.38%909,607
Jun 13, 202534.3634.5234.2634.3533.91-1.04%1,330,620
Jun 12, 202534.5634.7534.5634.7134.270.78%1,031,758
Jun 11, 202534.5534.5934.4434.4434.00-0.06%1,011,945
Jun 10, 202534.5334.5334.3834.4634.020.17%786,415
Jun 9, 202534.3734.5134.3434.4033.960.06%1,123,744
Jun 6, 202534.3334.4334.3034.3833.940.20%736,830
Jun 5, 202534.4534.4534.2434.3133.870.03%776,749
Jun 4, 202534.2634.4034.2334.3033.860.38%1,014,687
Jun 3, 202534.1034.2134.0034.1733.73-0.73%919,947
Jun 2, 202534.0834.4334.0534.4233.981.15%865,472
May 30, 202534.0334.0733.8134.0333.590.21%741,909
May 29, 202534.0334.0333.8233.9633.530.32%808,724
May 28, 202533.9233.9433.7933.8533.42-0.94%1,062,692
May 27, 202534.1834.2334.1134.1733.731.33%812,900
May 23, 202533.4133.7833.3633.7233.290.33%1,163,217
May 22, 202533.5333.7033.4633.6133.18-1,108,433
May 21, 202533.8533.9633.6133.6133.18-0.56%998,644
May 20, 202533.7133.8233.6833.8033.370.51%997,299
May 19, 202533.3033.6333.3033.6333.200.84%760,369
May 16, 202533.2433.3733.1833.3532.920.18%1,025,460
May 15, 202533.1433.2933.0833.2932.861.09%1,004,707
May 14, 202533.1833.1832.8932.9332.51-0.42%1,260,722
May 13, 202532.9933.1432.9333.0732.650.21%839,594
May 12, 202532.9133.0032.7833.0032.580.43%871,009
May 9, 202532.8732.9232.7732.8632.440.55%947,150
May 8, 202532.8532.8732.6732.6832.26-0.21%1,118,142
May 7, 202532.7932.8832.6732.7532.33-0.33%915,083