Dimensional International Core Equity Market ETF (DFAI)

DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.08	42.20	41.88	41.95	41.95	0.24%	1,510,161
Jun 17, 2026	42.32	42.50	41.76	41.85	41.85	-0.69%	1,304,943
Jun 16, 2026	42.26	42.29	42.11	42.14	42.14	0.29%	1,215,749
Jun 15, 2026	42.29	42.37	42.01	42.02	42.02	0.45%	985,391
Jun 12, 2026	41.73	41.94	41.54	41.83	41.83	0.43%	905,687
Jun 11, 2026	40.88	41.72	40.78	41.65	41.65	2.71%	1,821,853
Jun 10, 2026	40.82	41.05	40.50	40.55	40.55	-1.22%	1,049,450
Jun 9, 2026	41.33	41.51	40.45	41.05	41.05	0.05%	1,613,658
Jun 8, 2026	41.18	41.27	40.95	41.03	41.03	0.51%	1,086,490
Jun 5, 2026	41.59	41.59	40.72	40.82	40.82	-2.44%	897,223
Jun 4, 2026	41.75	41.88	41.67	41.84	41.84	0.84%	924,273
Jun 3, 2026	41.69	41.72	41.48	41.49	41.49	-0.84%	1,309,355
Jun 2, 2026	41.62	41.87	41.57	41.84	41.84	0.70%	1,114,971
Jun 1, 2026	41.48	41.73	41.29	41.55	41.55	-0.67%	2,131,599
May 29, 2026	41.88	42.08	41.80	41.83	41.83	0.14%	1,250,899
May 28, 2026	41.59	41.89	41.48	41.77	41.77	-0.05%	1,093,695
May 27, 2026	41.91	41.92	41.73	41.79	41.79	-0.36%	1,014,815
May 26, 2026	41.97	42.08	41.82	41.94	41.94	0.96%	891,611
May 22, 2026	41.63	41.69	41.45	41.54	41.54	-0.12%	1,526,696
May 21, 2026	41.08	41.73	41.04	41.59	41.59	0.29%	2,243,020
May 20, 2026	40.92	41.56	40.86	41.47	41.47	1.49%	1,193,758
May 19, 2026	40.88	41.07	40.77	40.86	40.86	-0.73%	1,309,889
May 18, 2026	41.12	41.21	40.86	41.16	41.16	0.81%	1,389,463
May 15, 2026	40.96	40.96	40.76	40.83	40.83	-1.64%	1,621,831
May 14, 2026	41.63	41.70	41.50	41.51	41.51	-0.31%	2,208,010
May 13, 2026	41.35	41.65	41.34	41.64	41.64	0.48%	1,330,410
May 12, 2026	41.37	41.50	41.11	41.44	41.44	-0.46%	1,023,725
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%	1,109,277
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%	1,060,320
May 4, 2026	40.66	40.79	40.28	40.41	40.41	-1.27%	1,528,274
May 1, 2026	41.01	41.22	40.92	40.93	40.93	-0.29%	1,248,986
Apr 30, 2026	40.65	41.16	40.55	41.05	41.05	2.34%	1,067,281
Apr 29, 2026	40.36	40.36	39.94	40.11	40.11	-0.94%	1,050,915
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%	2,087,358
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%	1,074,330
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.