Dimensional International Core Equity Market ETF (DFAI)

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.37	41.37	41.11	41.31	-	-0.78%	492,236
May 11, 2026	41.63	41.73	41.57	41.63	41.63	0.02%	985,708
May 8, 2026	41.63	41.63	41.43	41.62	41.62	1.02%	1,109,272
May 7, 2026	41.88	41.88	41.18	41.20	41.20	-1.48%	1,471,081
May 6, 2026	41.73	41.87	41.66	41.82	41.82	2.30%	1,042,015
May 5, 2026	40.77	40.92	40.60	40.88	40.88	1.16%	1,056,704
May 4, 2026	40.66	40.79	40.28	40.41	40.41	-1.27%	1,528,270
May 1, 2026	41.01	41.22	40.92	40.93	40.93	-0.29%	1,248,971
Apr 30, 2026	40.65	41.16	40.55	41.05	41.05	2.34%	1,066,581
Apr 29, 2026	40.36	40.36	39.94	40.11	40.11	-0.94%	1,050,489
Apr 28, 2026	40.49	40.61	40.36	40.49	40.49	-0.27%	920,030
Apr 27, 2026	40.74	40.86	40.58	40.60	40.60	-0.27%	923,264
Apr 24, 2026	40.55	40.76	40.49	40.71	40.71	0.37%	1,222,195
Apr 23, 2026	40.74	40.88	40.14	40.56	40.56	-0.66%	2,087,304
Apr 22, 2026	40.92	40.98	40.70	40.83	40.83	0.32%	1,779,724
Apr 21, 2026	41.31	41.37	40.66	40.70	40.70	-2.07%	1,136,346
Apr 20, 2026	41.44	41.57	41.30	41.56	41.56	-0.38%	1,074,303
Apr 17, 2026	41.73	42.01	41.66	41.72	41.72	1.16%	1,392,893
Apr 16, 2026	41.46	41.46	41.12	41.24	41.24	-0.22%	1,390,262
Apr 15, 2026	41.34	41.38	41.22	41.33	41.33	-0.31%	1,346,950
Apr 14, 2026	41.32	41.53	41.27	41.46	41.46	0.70%	987,342
Apr 13, 2026	40.57	41.20	40.54	41.17	41.17	0.54%	1,277,184
Apr 10, 2026	41.04	41.14	40.81	40.95	40.95	0.32%	1,223,858
Apr 9, 2026	40.59	41.03	40.48	40.82	40.82	-0.27%	1,133,258
Apr 8, 2026	41.02	41.05	40.66	40.93	40.93	3.57%	1,339,994
Apr 7, 2026	39.24	39.61	38.93	39.52	39.52	-0.08%	1,775,788
Apr 6, 2026	39.44	39.62	39.34	39.55	39.55	0.56%	1,262,695
Apr 2, 2026	38.79	39.51	38.68	39.33	39.33	-0.53%	2,193,543
Apr 1, 2026	39.49	39.79	39.39	39.54	39.54	1.49%	2,480,214
Mar 31, 2026	38.38	38.99	38.21	38.96	38.96	2.96%	2,511,840
Mar 30, 2026	38.06	38.22	37.69	37.84	37.84	0.24%	1,791,619
Mar 27, 2026	37.93	38.14	37.64	37.75	37.75	-0.79%	1,947,554
Mar 26, 2026	38.38	38.68	38.04	38.05	38.05	-1.93%	1,690,036
Mar 25, 2026	38.87	38.99	38.59	38.80	38.80	1.38%	1,659,522
Mar 24, 2026	38.00	38.49	37.85	38.27	38.27	-0.65%	2,129,872
Mar 23, 2026	38.39	38.96	38.18	38.52	38.42	2.31%	3,172,229
Mar 20, 2026	38.61	38.61	37.47	37.65	37.55	-2.86%	2,183,224
Mar 19, 2026	38.20	38.97	38.10	38.76	38.66	-0.23%	2,112,079
Mar 18, 2026	39.28	39.36	38.84	38.85	38.75	-1.65%	1,579,780
Mar 17, 2026	39.64	39.74	39.46	39.50	39.40	0.30%	3,224,539
Mar 16, 2026	39.21	39.50	39.14	39.38	39.28	1.63%	1,270,880
Mar 13, 2026	39.30	39.42	38.68	38.75	38.65	-1.22%	1,542,827
Mar 12, 2026	39.42	39.49	39.07	39.23	39.13	-1.53%	1,175,846
Mar 11, 2026	39.68	39.96	39.55	39.84	39.73	-0.25%	1,353,838
Mar 10, 2026	40.07	40.52	39.85	39.94	39.83	0.31%	1,636,675
Mar 9, 2026	39.04	39.96	38.69	39.82	39.71	0.47%	2,015,009
Mar 6, 2026	39.30	39.78	39.16	39.63	39.53	-0.88%	1,553,285
Mar 5, 2026	40.21	40.38	39.59	39.98	39.87	-1.94%	2,482,082
Mar 4, 2026	40.52	40.81	40.38	40.77	40.66	1.07%	1,756,759
Mar 3, 2026	39.88	40.51	39.44	40.34	40.23	-2.96%	1,923,882

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.