Skip to main content
Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
25.42
-0.08 (-0.31%)
Oct 31, 2024, 4:00 PM EDT - Market closed

DFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.4525.4825.1725.4225.42-0.31%795,251
Oct 30, 202425.4325.6725.4325.5025.500.20%180,700
Oct 29, 202425.5325.5525.2825.4525.45-0.74%1,548,500
Oct 28, 202425.5625.6825.5425.6425.640.59%1,478,300
Oct 25, 202425.6525.6525.3925.4925.49-0.43%163,100
Oct 24, 202425.6925.8225.4125.6025.600.20%2,371,626
Oct 23, 202425.6125.7825.4025.5525.55-1.39%338,834
Oct 22, 202425.8626.0225.8325.9125.91-0.38%153,500
Oct 21, 202426.1926.3325.9626.0126.01-1.18%149,147
Oct 18, 202426.2926.5026.1926.3226.320.77%115,317
Oct 17, 202426.2626.4826.1026.1226.12-0.38%207,001
Oct 16, 202426.1826.2526.1526.2226.220.38%188,100
Oct 15, 202426.2626.2926.0526.1226.12-0.38%186,803
Oct 14, 202426.1726.2926.0126.2226.22-0.19%312,508
Oct 11, 202426.1526.3526.1526.2726.270.54%179,938
Oct 10, 202426.0526.3226.0126.1326.13-0.34%225,500
Oct 9, 202426.1226.2626.0326.2226.220.08%242,700
Oct 8, 202426.2426.3926.1126.2026.20-0.30%182,100
Oct 7, 202426.4426.5526.2026.2826.28-1.09%136,800
Oct 4, 202426.4526.5826.3426.5726.570.95%210,743
Oct 3, 202426.2926.5225.6626.3226.32-0.72%138,600
Oct 2, 202426.5226.6526.3726.5126.51-0.71%225,600
Oct 1, 202426.8026.8326.4926.7026.70-0.48%148,506
Sep 30, 202426.8826.9226.6526.8326.830.19%178,200
Sep 27, 202426.9427.0726.7026.7826.78-0.74%195,500
Sep 26, 202426.9527.0826.8226.9826.982.04%181,500
Sep 25, 202426.6126.6126.3526.4426.44-0.38%157,200
Sep 24, 202426.4626.6026.3226.5426.540.57%106,200
Sep 23, 202426.3226.5326.3226.3926.390.46%141,113
Sep 20, 202426.4126.4126.1826.2726.27-1.05%135,900
Sep 19, 202426.5126.6326.2826.5526.551.10%175,600
Sep 18, 202426.1726.5925.9326.2626.260.57%171,300
Sep 17, 202426.1126.2925.8326.1126.11-0.34%169,300
Sep 16, 202426.0826.2025.9926.2026.120.81%231,400
Sep 13, 202425.9826.1425.8925.9925.910.62%153,917
Sep 12, 202425.5725.8425.3825.8325.751.10%137,901
Sep 11, 202425.4525.5625.1625.5525.47-0.04%206,809
Sep 10, 202425.5025.5625.2925.5625.48-0.08%1,661,240
Sep 9, 202425.5425.6425.4825.5825.501.03%209,028
Sep 6, 202425.7725.7825.2425.3225.24-2.20%209,210
Sep 5, 202425.9026.0925.7425.8925.810.50%159,100
Sep 4, 202425.6625.8525.6625.7625.680.27%140,824
Sep 3, 202426.0426.1325.6625.6925.61-2.21%214,700
Aug 30, 202426.3226.3926.1126.2726.190.31%135,700
Aug 29, 202426.1926.3026.1226.1926.110.54%176,700
Aug 28, 202426.2126.3326.0126.0525.97-1.33%3,328,839
Aug 27, 202426.3026.4326.0626.4026.320.34%3,091,900
Aug 26, 202426.3526.5126.1326.3126.23-0.08%2,992,900
Aug 23, 202426.0026.6925.9526.3326.251.78%119,600
Aug 22, 202426.3326.3325.7925.8725.79-0.73%185,400
Aug 21, 202425.9426.0725.8126.0625.980.89%130,144
Aug 20, 202425.8425.8825.7125.8325.750.23%220,044
Aug 19, 202425.6225.8525.6225.7725.690.86%199,600
Aug 16, 202425.4125.5625.1825.5525.470.59%339,500
Aug 15, 202425.3425.4725.2925.4025.320.83%391,022
Aug 14, 202425.1425.2525.0425.1925.110.64%536,900
Aug 13, 202424.8225.1424.6325.0324.951.42%555,400
Aug 12, 202424.6224.8524.5524.6824.60-0.12%627,200
Aug 9, 202424.4924.7124.4524.7124.630.77%573,800
Aug 8, 202424.3524.5424.2524.5224.441.45%189,843
Aug 7, 202424.6324.7424.1124.1724.09-0.86%287,539
Aug 6, 202423.9724.3823.7624.3824.301.33%309,144
Aug 5, 202423.8924.1023.6024.0623.98-2.98%311,000
Aug 2, 202424.8424.9724.5524.8024.72-1.55%156,600
Aug 1, 202425.5425.6525.0225.1925.11-2.74%218,500
Jul 31, 202425.8626.0025.6725.9025.821.73%224,400
Jul 30, 202425.4425.6125.3825.4625.380.32%180,800
Jul 29, 202425.4725.6325.3025.3825.30-0.59%168,800
Jul 26, 202425.4125.5325.2925.5325.451.27%131,000
Jul 25, 202425.1425.3225.0525.2125.13-0.63%284,846
Jul 24, 202425.5926.5925.2825.3725.29-0.94%473,700
Jul 23, 202425.6225.7625.5125.6125.53-0.43%225,000
Jul 22, 202425.6025.9725.5525.7225.641.10%181,300
Jul 19, 202425.4825.6925.4325.4425.36-0.90%96,844
Jul 18, 202425.9126.0025.5925.6725.59-0.70%270,509
Jul 17, 202425.8225.9625.7725.8525.77-0.23%225,600
Jul 16, 202425.6425.9125.5925.9125.830.74%274,700
Jul 15, 202425.8025.9025.6425.7225.64-0.54%300,800
Jul 12, 202425.7825.9925.6425.8625.781.13%144,200
Jul 11, 202425.5125.6225.4525.5725.490.99%198,540
Jul 10, 202425.2025.3225.1525.3225.241.08%228,000
Jul 9, 202425.0925.1024.9725.0524.97-0.44%204,500
Jul 8, 202425.2625.3425.0925.1625.08-0.36%183,900
Jul 5, 202425.3225.6225.0725.2525.170.52%182,041
Jul 3, 202424.9825.2324.9625.1225.041.33%259,047
Jul 2, 202424.6424.7924.6124.7924.710.24%223,300
Jul 1, 202424.8724.8924.6324.7324.650.41%203,429
Jun 28, 202424.7025.1324.5424.6324.55-0.44%156,100
Jun 27, 202424.7524.7724.5424.7424.660.61%239,100
Jun 26, 202424.5624.6324.5024.5924.51-0.73%304,500
Jun 25, 202424.8324.9324.6424.7724.69-0.52%238,613
Jun 24, 202424.8725.0124.7424.9024.820.89%295,040
Jun 21, 202424.6824.8324.5324.6824.60-1.08%177,616
Jun 20, 202424.8925.0524.7624.9524.870.28%282,600
Jun 18, 202425.0025.0024.5424.8824.80-0.36%159,200
Jun 17, 202424.8424.9924.7424.9724.610.52%121,000
Jun 14, 202424.7724.8424.6724.8424.48-0.88%164,700
Jun 13, 202425.5325.5324.9425.0624.70-1.73%80,700
Jun 12, 202425.6825.7725.4525.5025.131.27%136,434
Jun 11, 202425.2425.2425.0625.1824.82-1.14%91,700