Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
24.56
+0.11 (0.45%)
Jan 17, 2025, 4:00 PM EST - Market closed

DFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.5724.6624.5224.5624.560.45%334,696
Jan 16, 202524.3924.5324.1424.4524.450.16%688,219
Jan 15, 202524.4824.4924.2624.4124.411.67%444,956
Jan 14, 202524.3324.3323.9324.0124.010.38%3,224,515
Jan 13, 202523.8023.9723.7823.9223.92-0.62%389,369
Jan 10, 202524.2524.4724.0024.0724.07-1.23%569,468
Jan 8, 202524.3724.6524.2724.3724.37-0.87%414,682
Jan 7, 202524.8124.9024.5324.5924.59-0.65%253,042
Jan 6, 202524.7624.9024.7024.7524.750.55%376,228
Jan 3, 202524.6024.8724.5024.6124.610.41%262,802
Jan 2, 202524.6124.6624.4124.5124.51-0.18%360,193
Dec 31, 202424.5424.6624.4424.5624.560.14%988,520
Dec 30, 202424.4824.6124.3624.5224.52-0.24%350,206
Dec 27, 202424.5624.6624.4824.5824.58-0.12%416,275
Dec 26, 202424.4224.6424.4224.6124.610.20%455,762
Dec 24, 202424.4624.5624.3524.5624.560.45%322,308
Dec 23, 202424.3324.4524.2124.4524.450.29%568,227
Dec 20, 202424.1124.5324.0824.3824.380.54%349,171
Dec 19, 202424.4224.4224.0924.2524.25-0.08%743,815
Dec 18, 202424.8424.8924.2124.2724.27-2.10%541,926
Dec 17, 202424.8524.9024.7724.7924.79-1.35%594,691
Dec 16, 202425.1325.3025.0925.1324.97-0.55%263,992
Dec 13, 202425.3925.3925.1825.2725.11-0.16%1,007,977
Dec 12, 202425.4625.5325.3125.3125.15-1.13%3,618,790
Dec 11, 202425.6325.6625.5225.6025.430.51%168,691
Dec 10, 202425.5925.5925.4525.4725.31-0.66%152,551
Dec 9, 202425.8225.9225.5925.6425.47-223,481
Dec 6, 202425.7725.7825.5625.6425.47-0.23%482,939
Dec 5, 202425.6825.7625.6125.7025.530.90%335,806
Dec 4, 202425.4726.0625.4125.4725.31-207,908
Dec 3, 202425.4625.5325.3625.4725.310.79%235,744
Dec 2, 202425.3125.3625.1325.2725.11-0.47%170,985
Nov 29, 202425.2425.3925.1325.3925.231.20%100,957
Nov 27, 202425.0125.1924.9825.0924.930.60%280,834
Nov 26, 202424.9924.9924.7824.9424.78-0.32%361,292
Nov 25, 202425.1125.1424.9625.0224.860.24%197,236
Nov 22, 202424.8425.0224.8424.9624.800.65%187,245
Nov 21, 202424.8025.4524.6924.8024.640.04%242,372
Nov 20, 202424.8024.8224.6624.7924.63-0.60%346,963
Nov 19, 202424.7825.0524.7224.9424.78-0.12%410,446
Nov 18, 202424.8224.9924.8124.9724.810.69%386,039
Nov 15, 202424.8224.8824.6824.8024.64-0.04%403,784
Nov 14, 202424.9724.9924.7824.8124.65-0.08%801,859
Nov 13, 202424.9425.1524.7224.8324.67-0.56%229,925
Nov 12, 202425.2625.2624.8124.9724.81-1.58%293,914
Nov 11, 202425.5425.5425.3325.3725.21-0.39%244,280
Nov 8, 202425.5225.6825.3225.4725.31-1.20%219,682
Nov 7, 202425.6525.8225.6025.7825.611.74%213,021
Nov 6, 202425.3025.6025.0725.3425.18-1.52%207,447
Nov 5, 202425.6125.7325.4425.7325.561.18%181,042
Nov 4, 202425.4825.6325.3525.4325.270.28%842,116
Nov 1, 202425.5325.5725.3525.3625.20-0.24%222,407
Oct 31, 202425.4525.4825.1725.4225.26-0.31%795,251
Oct 30, 202425.4325.6725.4325.5025.340.20%180,669
Oct 29, 202425.5325.5525.2825.4525.29-0.74%1,548,500
Oct 28, 202425.5625.6825.5425.6425.470.59%1,478,290
Oct 25, 202425.6525.6525.3925.4925.33-0.43%163,094
Oct 24, 202425.6925.8225.4125.6025.430.20%2,371,626
Oct 23, 202425.6125.7825.4025.5525.39-1.39%338,834
Oct 22, 202425.8626.0225.8325.9125.74-0.37%153,453
Oct 21, 202426.1926.3325.9626.0125.84-1.20%149,147
Oct 18, 202426.2926.5026.1926.3226.150.77%115,317
Oct 17, 202426.2626.4826.1026.1225.95-0.38%207,001
Oct 16, 202426.1826.2526.1526.2226.050.38%188,076
Oct 15, 202426.2626.2926.0526.1225.95-0.38%186,803
Oct 14, 202426.1726.2926.0126.2226.05-0.19%312,508
Oct 11, 202426.1526.3526.1526.2726.100.54%179,938
Oct 10, 202426.0526.3226.0126.1325.96-0.34%225,466
Oct 9, 202426.1226.2626.0326.2226.050.08%242,678
Oct 8, 202426.2426.3926.1126.2026.03-0.30%182,058
Oct 7, 202426.4426.5526.2026.2826.11-1.09%136,789
Oct 4, 202426.4526.5826.3426.5726.400.95%210,743
Oct 3, 202426.2926.5225.6626.3226.15-0.72%138,598
Oct 2, 202426.5226.6526.3726.5126.34-0.70%225,595
Oct 1, 202426.8026.8326.4926.7026.53-0.48%148,506
Sep 30, 202426.8826.9226.6526.8326.660.19%178,198
Sep 27, 202426.9427.0726.7026.7826.61-0.74%195,495
Sep 26, 202426.9527.0826.8226.9826.812.04%181,469
Sep 25, 202426.6126.6126.3526.4426.27-0.38%157,152
Sep 24, 202426.4626.6026.3226.5426.370.57%106,155
Sep 23, 202426.3226.5326.3226.3926.220.46%141,113
Sep 20, 202426.4126.4126.1826.2726.10-1.05%135,858
Sep 19, 202426.5126.6326.2826.5526.381.10%175,560
Sep 18, 202426.1726.5925.9326.2626.090.57%171,280
Sep 17, 202426.1126.3025.8326.1125.94-0.34%169,283
Sep 16, 202426.0826.2025.9926.2025.950.81%231,373
Sep 13, 202425.9826.1425.8925.9925.740.62%153,917
Sep 12, 202425.5725.8425.3825.8325.581.10%137,901
Sep 11, 202425.4525.5625.1625.5525.31-0.04%206,809
Sep 10, 202425.5025.5625.2925.5625.32-0.08%1,661,240
Sep 9, 202425.5425.6425.4825.5825.341.03%209,028
Sep 6, 202425.7725.7825.2425.3225.08-2.20%209,210
Sep 5, 202425.9026.0925.7425.8925.640.50%159,079
Sep 4, 202425.6625.8525.6625.7625.510.27%140,824
Sep 3, 202426.0426.1325.6625.6925.44-2.21%214,672
Aug 30, 202426.3226.3926.1126.2726.020.31%135,675
Aug 29, 202426.1926.3026.1226.1925.940.54%176,684
Aug 28, 202426.2126.3326.0126.0525.80-1.33%3,328,839
Aug 27, 202426.3026.4326.0626.4026.150.34%3,091,856
Aug 26, 202426.3526.5126.1326.3126.06-0.08%2,992,896