Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
28.84
+0.02 (0.07%)
May 30, 2025, 4:00 PM - Market closed
DFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.90 | 28.90 | 28.65 | 28.84 | 28.84 | 0.07% | 531,391 |
| May 29, 2025 | 28.91 | 28.91 | 28.68 | 28.82 | 28.82 | 0.38% | 476,574 |
| May 28, 2025 | 28.69 | 28.75 | 28.61 | 28.71 | 28.71 | -0.66% | 713,660 |
| May 27, 2025 | 28.94 | 28.94 | 28.79 | 28.90 | 28.90 | 1.33% | 529,059 |
| May 23, 2025 | 28.10 | 28.52 | 28.10 | 28.52 | 28.52 | 0.92% | 250,534 |
| May 22, 2025 | 28.17 | 28.32 | 28.14 | 28.26 | 28.26 | -0.18% | 714,239 |
| May 21, 2025 | 28.59 | 28.59 | 28.26 | 28.31 | 28.31 | -0.46% | 564,568 |
| May 20, 2025 | 28.42 | 28.47 | 28.27 | 28.44 | 28.44 | 0.42% | 406,097 |
| May 19, 2025 | 28.14 | 28.32 | 28.11 | 28.32 | 28.32 | 0.82% | 642,102 |
| May 16, 2025 | 28.03 | 28.09 | 27.92 | 28.09 | 28.09 | 0.29% | 298,428 |
| May 15, 2025 | 27.98 | 28.01 | 27.85 | 28.01 | 28.01 | 0.79% | 404,893 |
| May 14, 2025 | 28.01 | 28.01 | 27.73 | 27.79 | 27.79 | -0.36% | 539,673 |
| May 13, 2025 | 27.76 | 27.96 | 27.76 | 27.89 | 27.89 | 0.54% | 344,099 |
| May 12, 2025 | 27.88 | 27.88 | 27.59 | 27.74 | 27.74 | 0.07% | 794,840 |
| May 9, 2025 | 27.70 | 27.76 | 27.61 | 27.72 | 27.72 | 0.80% | 448,100 |
| May 8, 2025 | 27.83 | 27.83 | 27.47 | 27.50 | 27.50 | 0.04% | 480,452 |
| May 7, 2025 | 27.54 | 27.59 | 27.38 | 27.49 | 27.49 | -0.43% | 1,031,204 |
| May 6, 2025 | 27.64 | 27.65 | 27.49 | 27.61 | 27.61 | 0.58% | 689,040 |
| May 5, 2025 | 27.55 | 27.55 | 27.38 | 27.45 | 27.45 | 0.37% | 671,783 |
| May 2, 2025 | 27.46 | 27.52 | 27.28 | 27.35 | 27.35 | 1.30% | 722,237 |
| May 1, 2025 | 27.21 | 27.21 | 26.90 | 27.00 | 27.00 | -0.41% | 250,918 |
| Apr 30, 2025 | 26.89 | 27.20 | 26.81 | 27.11 | 27.11 | -0.29% | 211,500 |
| Apr 29, 2025 | 27.20 | 27.22 | 27.02 | 27.19 | 27.19 | 0.30% | 433,212 |
| Apr 28, 2025 | 27.02 | 27.14 | 26.85 | 27.11 | 27.11 | 1.04% | 450,736 |
| Apr 25, 2025 | 26.69 | 26.87 | 26.53 | 26.83 | 26.83 | 0.15% | 1,252,275 |
| Apr 24, 2025 | 26.56 | 26.79 | 26.49 | 26.79 | 26.79 | 1.55% | 658,503 |
| Apr 23, 2025 | 26.65 | 26.74 | 26.33 | 26.38 | 26.38 | -0.23% | 1,071,884 |
| Apr 22, 2025 | 26.54 | 26.63 | 26.35 | 26.44 | 26.44 | 1.26% | 476,799 |
| Apr 21, 2025 | 26.56 | 26.56 | 25.86 | 26.11 | 26.11 | - | 326,936 |
| Apr 17, 2025 | 26.17 | 26.24 | 25.95 | 26.11 | 26.11 | 0.97% | 321,038 |
| Apr 16, 2025 | 25.85 | 26.04 | 25.70 | 25.86 | 25.86 | 0.15% | 549,602 |
| Apr 15, 2025 | 25.89 | 25.98 | 25.70 | 25.82 | 25.82 | 0.43% | 1,131,260 |
| Apr 14, 2025 | 25.58 | 25.80 | 25.39 | 25.71 | 25.71 | 1.38% | 506,382 |
| Apr 11, 2025 | 24.82 | 25.40 | 24.78 | 25.36 | 25.36 | 3.30% | 518,466 |
| Apr 10, 2025 | 24.58 | 24.73 | 24.07 | 24.55 | 24.55 | -1.37% | 1,357,239 |
| Apr 9, 2025 | 23.35 | 25.03 | 23.28 | 24.89 | 24.89 | 6.78% | 1,084,400 |
| Apr 8, 2025 | 24.24 | 24.24 | 23.10 | 23.31 | 23.31 | 0.47% | 1,290,503 |
| Apr 7, 2025 | 23.06 | 24.00 | 22.90 | 23.20 | 23.20 | -2.15% | 2,315,414 |
| Apr 4, 2025 | 24.50 | 24.53 | 23.66 | 23.71 | 23.71 | -6.91% | 797,940 |
| Apr 3, 2025 | 25.71 | 25.82 | 25.41 | 25.47 | 25.47 | -1.79% | 424,142 |
| Apr 2, 2025 | 25.72 | 25.96 | 25.65 | 25.94 | 25.94 | 0.23% | 254,877 |
| Apr 1, 2025 | 25.86 | 25.94 | 25.73 | 25.88 | 25.88 | 0.14% | 221,991 |
| Mar 31, 2025 | 25.74 | 25.92 | 25.60 | 25.84 | 25.84 | -1.34% | 242,409 |
| Mar 28, 2025 | 26.39 | 26.39 | 26.13 | 26.19 | 26.19 | -0.80% | 405,926 |
| Mar 27, 2025 | 26.34 | 26.48 | 26.30 | 26.40 | 26.40 | -0.08% | 254,237 |
| Mar 26, 2025 | 26.54 | 26.61 | 26.33 | 26.42 | 26.42 | -0.86% | 360,238 |
| Mar 25, 2025 | 26.64 | 26.71 | 26.56 | 26.65 | 26.65 | 0.64% | 270,105 |
| Mar 24, 2025 | 26.54 | 26.62 | 26.41 | 26.48 | 26.45 | -0.09% | 365,069 |
| Mar 21, 2025 | 26.48 | 26.56 | 26.40 | 26.51 | 26.47 | -0.58% | 152,713 |
| Mar 20, 2025 | 26.54 | 26.71 | 26.40 | 26.66 | 26.63 | -0.78% | 165,196 |