Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
31.41
+0.60 (1.95%)
Aug 22, 2025, 4:00 PM - Market closed
DFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.98 | 31.43 | 30.93 | 31.41 | 31.41 | 1.95% | 320,357 |
| Aug 21, 2025 | 30.89 | 30.89 | 30.74 | 30.81 | 30.81 | -0.29% | 3,140,335 |
| Aug 20, 2025 | 30.94 | 30.94 | 30.82 | 30.90 | 30.90 | -0.03% | 283,773 |
| Aug 19, 2025 | 31.04 | 31.06 | 30.87 | 30.91 | 30.91 | - | 320,259 |
| Aug 18, 2025 | 30.94 | 30.94 | 30.79 | 30.91 | 30.91 | 0.03% | 260,961 |
| Aug 15, 2025 | 30.98 | 30.98 | 30.84 | 30.90 | 30.90 | 0.37% | 369,404 |
| Aug 14, 2025 | 30.79 | 30.80 | 30.60 | 30.79 | 30.79 | -0.28% | 293,790 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.80 | 30.87 | 30.87 | 0.32% | 301,452 |
| Aug 12, 2025 | 30.61 | 30.78 | 30.40 | 30.77 | 30.77 | 0.95% | 281,353 |
| Aug 11, 2025 | 30.54 | 30.54 | 30.43 | 30.48 | 30.48 | -0.42% | 303,807 |
| Aug 8, 2025 | 30.61 | 30.68 | 30.57 | 30.61 | 30.61 | 0.33% | 442,141 |
| Aug 7, 2025 | 30.69 | 30.69 | 30.39 | 30.51 | 30.51 | 0.56% | 431,121 |
| Aug 6, 2025 | 30.27 | 30.35 | 30.21 | 30.34 | 30.34 | 0.73% | 254,865 |
| Aug 5, 2025 | 30.10 | 30.18 | 30.03 | 30.12 | 30.12 | 0.27% | 388,321 |
| Aug 4, 2025 | 29.97 | 30.04 | 29.94 | 30.04 | 30.04 | 1.13% | 409,661 |
| Aug 1, 2025 | 29.88 | 29.88 | 29.53 | 29.71 | 29.71 | 0.19% | 610,354 |
| Jul 31, 2025 | 29.87 | 29.87 | 29.59 | 29.65 | 29.65 | -0.54% | 441,213 |
| Jul 30, 2025 | 30.00 | 30.06 | 29.69 | 29.81 | 29.81 | -0.91% | 412,028 |
| Jul 29, 2025 | 30.27 | 30.27 | 30.02 | 30.09 | 30.09 | -0.25% | 289,433 |
| Jul 28, 2025 | 30.31 | 30.31 | 30.09 | 30.16 | 30.16 | -1.50% | 293,246 |
| Jul 25, 2025 | 30.45 | 30.62 | 30.40 | 30.62 | 30.62 | 0.10% | 293,385 |
| Jul 24, 2025 | 30.71 | 30.74 | 30.59 | 30.59 | 30.59 | -0.71% | 260,351 |
| Jul 23, 2025 | 30.66 | 30.84 | 30.55 | 30.81 | 30.81 | 1.58% | 641,796 |
| Jul 22, 2025 | 30.18 | 30.35 | 30.09 | 30.33 | 30.33 | 0.73% | 1,729,217 |
| Jul 21, 2025 | 30.06 | 30.26 | 30.02 | 30.11 | 30.11 | 0.74% | 1,575,841 |
| Jul 18, 2025 | 30.17 | 30.17 | 29.86 | 29.89 | 29.89 | -0.07% | 2,828,385 |
| Jul 17, 2025 | 29.77 | 29.93 | 29.72 | 29.91 | 29.91 | 0.27% | 1,311,302 |
| Jul 16, 2025 | 29.76 | 29.85 | 29.59 | 29.83 | 29.83 | 0.40% | 764,317 |
| Jul 15, 2025 | 30.00 | 30.00 | 29.70 | 29.71 | 29.71 | -0.97% | 3,627,650 |
| Jul 14, 2025 | 29.92 | 30.06 | 29.92 | 30.00 | 30.00 | -0.03% | 629,549 |
| Jul 11, 2025 | 30.10 | 30.11 | 29.94 | 30.01 | 30.01 | -0.60% | 1,188,986 |
| Jul 10, 2025 | 30.13 | 30.21 | 30.00 | 30.19 | 30.19 | - | 3,398,934 |
| Jul 9, 2025 | 30.10 | 30.19 | 29.94 | 30.19 | 30.19 | 0.77% | 6,414,165 |
| Jul 8, 2025 | 29.75 | 30.04 | 29.71 | 29.96 | 29.96 | 0.91% | 1,577,861 |
| Jul 7, 2025 | 29.91 | 29.91 | 29.54 | 29.69 | 29.69 | -1.03% | 304,960 |
| Jul 3, 2025 | 29.93 | 30.06 | 29.90 | 30.00 | 30.00 | 0.30% | 141,905 |
| Jul 2, 2025 | 29.62 | 29.92 | 29.62 | 29.91 | 29.91 | 0.23% | 1,846,410 |
| Jul 1, 2025 | 29.74 | 29.89 | 29.74 | 29.84 | 29.84 | - | 284,444 |
| Jun 30, 2025 | 29.78 | 29.85 | 29.63 | 29.84 | 29.84 | 0.44% | 263,430 |
| Jun 27, 2025 | 29.80 | 29.81 | 29.54 | 29.71 | 29.71 | 0.58% | 191,839 |
| Jun 26, 2025 | 29.48 | 29.54 | 29.33 | 29.54 | 29.54 | 1.72% | 297,584 |
| Jun 25, 2025 | 29.15 | 29.15 | 28.93 | 29.04 | 29.04 | 0.07% | 244,302 |
| Jun 24, 2025 | 28.99 | 29.10 | 28.88 | 29.02 | 29.02 | -0.62% | 176,179 |
| Jun 23, 2025 | 28.80 | 29.25 | 28.78 | 29.20 | 28.76 | 0.69% | 304,659 |
| Jun 20, 2025 | 29.33 | 29.33 | 28.98 | 29.00 | 28.57 | -0.55% | 629,288 |
| Jun 18, 2025 | 29.33 | 29.34 | 29.13 | 29.16 | 28.72 | - | 504,323 |
| Jun 17, 2025 | 29.38 | 29.44 | 29.12 | 29.16 | 28.72 | -0.92% | 232,242 |
| Jun 16, 2025 | 29.62 | 29.66 | 29.41 | 29.43 | 28.99 | 0.38% | 337,200 |
| Jun 13, 2025 | 29.29 | 29.47 | 29.23 | 29.32 | 28.88 | -1.25% | 264,578 |
| Jun 12, 2025 | 29.65 | 29.69 | 29.58 | 29.69 | 29.25 | 0.92% | 317,252 |