Dimensional International Core Equity Market ETF (DFAI)

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.55	34.55	34.25	34.27	-	-0.29%	869,755
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
Jul 2, 2025	34.48	34.67	34.38	34.67	34.67	0.41%	1,010,190
Jul 1, 2025	34.50	34.59	34.45	34.53	34.53	-0.12%	1,137,311
Jun 30, 2025	34.43	34.59	34.36	34.57	34.57	0.26%	905,815
Jun 27, 2025	34.46	34.59	34.32	34.48	34.48	0.70%	1,293,482
Jun 26, 2025	34.12	34.25	34.06	34.24	34.24	1.24%	1,472,013
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.