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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 24.57 | 24.66 | 24.52 | 24.56 | 24.56 | 0.45% | 334,696 |
Jan 16, 2025 | 24.39 | 24.53 | 24.14 | 24.45 | 24.45 | 0.16% | 688,219 |
Jan 15, 2025 | 24.48 | 24.49 | 24.26 | 24.41 | 24.41 | 1.67% | 444,956 |
Jan 14, 2025 | 24.33 | 24.33 | 23.93 | 24.01 | 24.01 | 0.38% | 3,224,515 |
Jan 13, 2025 | 23.80 | 23.97 | 23.78 | 23.92 | 23.92 | -0.62% | 389,369 |
Jan 10, 2025 | 24.25 | 24.47 | 24.00 | 24.07 | 24.07 | -1.23% | 569,468 |
Jan 8, 2025 | 24.37 | 24.65 | 24.27 | 24.37 | 24.37 | -0.87% | 414,682 |
Jan 7, 2025 | 24.81 | 24.90 | 24.53 | 24.59 | 24.59 | -0.65% | 253,042 |
Jan 6, 2025 | 24.76 | 24.90 | 24.70 | 24.75 | 24.75 | 0.55% | 376,228 |
Jan 3, 2025 | 24.60 | 24.87 | 24.50 | 24.61 | 24.61 | 0.41% | 262,802 |
Jan 2, 2025 | 24.61 | 24.66 | 24.41 | 24.51 | 24.51 | -0.18% | 360,193 |
Dec 31, 2024 | 24.54 | 24.66 | 24.44 | 24.56 | 24.56 | 0.14% | 988,520 |
Dec 30, 2024 | 24.48 | 24.61 | 24.36 | 24.52 | 24.52 | -0.24% | 350,206 |
Dec 27, 2024 | 24.56 | 24.66 | 24.48 | 24.58 | 24.58 | -0.12% | 416,275 |
Dec 26, 2024 | 24.42 | 24.64 | 24.42 | 24.61 | 24.61 | 0.20% | 455,762 |
Dec 24, 2024 | 24.46 | 24.56 | 24.35 | 24.56 | 24.56 | 0.45% | 322,308 |
Dec 23, 2024 | 24.33 | 24.45 | 24.21 | 24.45 | 24.45 | 0.29% | 568,227 |
Dec 20, 2024 | 24.11 | 24.53 | 24.08 | 24.38 | 24.38 | 0.54% | 349,171 |
Dec 19, 2024 | 24.42 | 24.42 | 24.09 | 24.25 | 24.25 | -0.08% | 743,815 |
Dec 18, 2024 | 24.84 | 24.89 | 24.21 | 24.27 | 24.27 | -2.10% | 541,926 |
Dec 17, 2024 | 24.85 | 24.90 | 24.77 | 24.79 | 24.79 | -1.35% | 594,691 |
Dec 16, 2024 | 25.13 | 25.30 | 25.09 | 25.13 | 24.97 | -0.55% | 263,992 |
Dec 13, 2024 | 25.39 | 25.39 | 25.18 | 25.27 | 25.11 | -0.16% | 1,007,977 |
Dec 12, 2024 | 25.46 | 25.53 | 25.31 | 25.31 | 25.15 | -1.13% | 3,618,790 |
Dec 11, 2024 | 25.63 | 25.66 | 25.52 | 25.60 | 25.43 | 0.51% | 168,691 |
Dec 10, 2024 | 25.59 | 25.59 | 25.45 | 25.47 | 25.31 | -0.66% | 152,551 |
Dec 9, 2024 | 25.82 | 25.92 | 25.59 | 25.64 | 25.47 | - | 223,481 |
Dec 6, 2024 | 25.77 | 25.78 | 25.56 | 25.64 | 25.47 | -0.23% | 482,939 |
Dec 5, 2024 | 25.68 | 25.76 | 25.61 | 25.70 | 25.53 | 0.90% | 335,806 |
Dec 4, 2024 | 25.47 | 26.06 | 25.41 | 25.47 | 25.31 | - | 207,908 |
Dec 3, 2024 | 25.46 | 25.53 | 25.36 | 25.47 | 25.31 | 0.79% | 235,744 |
Dec 2, 2024 | 25.31 | 25.36 | 25.13 | 25.27 | 25.11 | -0.47% | 170,985 |
Nov 29, 2024 | 25.24 | 25.39 | 25.13 | 25.39 | 25.23 | 1.20% | 100,957 |
Nov 27, 2024 | 25.01 | 25.19 | 24.98 | 25.09 | 24.93 | 0.60% | 280,834 |
Nov 26, 2024 | 24.99 | 24.99 | 24.78 | 24.94 | 24.78 | -0.32% | 361,292 |
Nov 25, 2024 | 25.11 | 25.14 | 24.96 | 25.02 | 24.86 | 0.24% | 197,236 |
Nov 22, 2024 | 24.84 | 25.02 | 24.84 | 24.96 | 24.80 | 0.65% | 187,245 |
Nov 21, 2024 | 24.80 | 25.45 | 24.69 | 24.80 | 24.64 | 0.04% | 242,372 |
Nov 20, 2024 | 24.80 | 24.82 | 24.66 | 24.79 | 24.63 | -0.60% | 346,963 |
Nov 19, 2024 | 24.78 | 25.05 | 24.72 | 24.94 | 24.78 | -0.12% | 410,446 |
Nov 18, 2024 | 24.82 | 24.99 | 24.81 | 24.97 | 24.81 | 0.69% | 386,039 |
Nov 15, 2024 | 24.82 | 24.88 | 24.68 | 24.80 | 24.64 | -0.04% | 403,784 |
Nov 14, 2024 | 24.97 | 24.99 | 24.78 | 24.81 | 24.65 | -0.08% | 801,859 |
Nov 13, 2024 | 24.94 | 25.15 | 24.72 | 24.83 | 24.67 | -0.56% | 229,925 |
Nov 12, 2024 | 25.26 | 25.26 | 24.81 | 24.97 | 24.81 | -1.58% | 293,914 |
Nov 11, 2024 | 25.54 | 25.54 | 25.33 | 25.37 | 25.21 | -0.39% | 244,280 |
Nov 8, 2024 | 25.52 | 25.68 | 25.32 | 25.47 | 25.31 | -1.20% | 219,682 |
Nov 7, 2024 | 25.65 | 25.82 | 25.60 | 25.78 | 25.61 | 1.74% | 213,021 |
Nov 6, 2024 | 25.30 | 25.60 | 25.07 | 25.34 | 25.18 | -1.52% | 207,447 |
Nov 5, 2024 | 25.61 | 25.73 | 25.44 | 25.73 | 25.56 | 1.18% | 181,042 |
Nov 4, 2024 | 25.48 | 25.63 | 25.35 | 25.43 | 25.27 | 0.28% | 842,116 |
Nov 1, 2024 | 25.53 | 25.57 | 25.35 | 25.36 | 25.20 | -0.24% | 222,407 |
Oct 31, 2024 | 25.45 | 25.48 | 25.17 | 25.42 | 25.26 | -0.31% | 795,251 |
Oct 30, 2024 | 25.43 | 25.67 | 25.43 | 25.50 | 25.34 | 0.20% | 180,669 |
Oct 29, 2024 | 25.53 | 25.55 | 25.28 | 25.45 | 25.29 | -0.74% | 1,548,500 |
Oct 28, 2024 | 25.56 | 25.68 | 25.54 | 25.64 | 25.47 | 0.59% | 1,478,290 |
Oct 25, 2024 | 25.65 | 25.65 | 25.39 | 25.49 | 25.33 | -0.43% | 163,094 |
Oct 24, 2024 | 25.69 | 25.82 | 25.41 | 25.60 | 25.43 | 0.20% | 2,371,626 |
Oct 23, 2024 | 25.61 | 25.78 | 25.40 | 25.55 | 25.39 | -1.39% | 338,834 |
Oct 22, 2024 | 25.86 | 26.02 | 25.83 | 25.91 | 25.74 | -0.37% | 153,453 |
Oct 21, 2024 | 26.19 | 26.33 | 25.96 | 26.01 | 25.84 | -1.20% | 149,147 |
Oct 18, 2024 | 26.29 | 26.50 | 26.19 | 26.32 | 26.15 | 0.77% | 115,317 |
Oct 17, 2024 | 26.26 | 26.48 | 26.10 | 26.12 | 25.95 | -0.38% | 207,001 |
Oct 16, 2024 | 26.18 | 26.25 | 26.15 | 26.22 | 26.05 | 0.38% | 188,076 |
Oct 15, 2024 | 26.26 | 26.29 | 26.05 | 26.12 | 25.95 | -0.38% | 186,803 |
Oct 14, 2024 | 26.17 | 26.29 | 26.01 | 26.22 | 26.05 | -0.19% | 312,508 |
Oct 11, 2024 | 26.15 | 26.35 | 26.15 | 26.27 | 26.10 | 0.54% | 179,938 |
Oct 10, 2024 | 26.05 | 26.32 | 26.01 | 26.13 | 25.96 | -0.34% | 225,466 |
Oct 9, 2024 | 26.12 | 26.26 | 26.03 | 26.22 | 26.05 | 0.08% | 242,678 |
Oct 8, 2024 | 26.24 | 26.39 | 26.11 | 26.20 | 26.03 | -0.30% | 182,058 |
Oct 7, 2024 | 26.44 | 26.55 | 26.20 | 26.28 | 26.11 | -1.09% | 136,789 |
Oct 4, 2024 | 26.45 | 26.58 | 26.34 | 26.57 | 26.40 | 0.95% | 210,743 |
Oct 3, 2024 | 26.29 | 26.52 | 25.66 | 26.32 | 26.15 | -0.72% | 138,598 |
Oct 2, 2024 | 26.52 | 26.65 | 26.37 | 26.51 | 26.34 | -0.70% | 225,595 |
Oct 1, 2024 | 26.80 | 26.83 | 26.49 | 26.70 | 26.53 | -0.48% | 148,506 |
Sep 30, 2024 | 26.88 | 26.92 | 26.65 | 26.83 | 26.66 | 0.19% | 178,198 |
Sep 27, 2024 | 26.94 | 27.07 | 26.70 | 26.78 | 26.61 | -0.74% | 195,495 |
Sep 26, 2024 | 26.95 | 27.08 | 26.82 | 26.98 | 26.81 | 2.04% | 181,469 |
Sep 25, 2024 | 26.61 | 26.61 | 26.35 | 26.44 | 26.27 | -0.38% | 157,152 |
Sep 24, 2024 | 26.46 | 26.60 | 26.32 | 26.54 | 26.37 | 0.57% | 106,155 |
Sep 23, 2024 | 26.32 | 26.53 | 26.32 | 26.39 | 26.22 | 0.46% | 141,113 |
Sep 20, 2024 | 26.41 | 26.41 | 26.18 | 26.27 | 26.10 | -1.05% | 135,858 |
Sep 19, 2024 | 26.51 | 26.63 | 26.28 | 26.55 | 26.38 | 1.10% | 175,560 |
Sep 18, 2024 | 26.17 | 26.59 | 25.93 | 26.26 | 26.09 | 0.57% | 171,280 |
Sep 17, 2024 | 26.11 | 26.30 | 25.83 | 26.11 | 25.94 | -0.34% | 169,283 |
Sep 16, 2024 | 26.08 | 26.20 | 25.99 | 26.20 | 25.95 | 0.81% | 231,373 |
Sep 13, 2024 | 25.98 | 26.14 | 25.89 | 25.99 | 25.74 | 0.62% | 153,917 |
Sep 12, 2024 | 25.57 | 25.84 | 25.38 | 25.83 | 25.58 | 1.10% | 137,901 |
Sep 11, 2024 | 25.45 | 25.56 | 25.16 | 25.55 | 25.31 | -0.04% | 206,809 |
Sep 10, 2024 | 25.50 | 25.56 | 25.29 | 25.56 | 25.32 | -0.08% | 1,661,240 |
Sep 9, 2024 | 25.54 | 25.64 | 25.48 | 25.58 | 25.34 | 1.03% | 209,028 |
Sep 6, 2024 | 25.77 | 25.78 | 25.24 | 25.32 | 25.08 | -2.20% | 209,210 |
Sep 5, 2024 | 25.90 | 26.09 | 25.74 | 25.89 | 25.64 | 0.50% | 159,079 |
Sep 4, 2024 | 25.66 | 25.85 | 25.66 | 25.76 | 25.51 | 0.27% | 140,824 |
Sep 3, 2024 | 26.04 | 26.13 | 25.66 | 25.69 | 25.44 | -2.21% | 214,672 |
Aug 30, 2024 | 26.32 | 26.39 | 26.11 | 26.27 | 26.02 | 0.31% | 135,675 |
Aug 29, 2024 | 26.19 | 26.30 | 26.12 | 26.19 | 25.94 | 0.54% | 176,684 |
Aug 28, 2024 | 26.21 | 26.33 | 26.01 | 26.05 | 25.80 | -1.33% | 3,328,839 |
Aug 27, 2024 | 26.30 | 26.43 | 26.06 | 26.40 | 26.15 | 0.34% | 3,091,856 |
Aug 26, 2024 | 26.35 | 26.51 | 26.13 | 26.31 | 26.06 | -0.08% | 2,992,896 |