Dimensional International Small Cap ETF (DFIS)

DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.20	35.31	35.14	35.28	35.28	-0.70%	36,585
Jul 16, 2026	35.36	35.63	35.36	35.53	35.53	-0.53%	539,933
Jul 15, 2026	35.64	35.81	35.48	35.72	35.72	0.82%	783,314
Jul 14, 2026	35.43	35.75	35.39	35.43	35.43	0.85%	532,171
Jul 13, 2026	35.21	35.37	35.03	35.13	35.13	-0.76%	1,047,178
Jul 10, 2026	35.51	35.58	35.25	35.40	35.40	0.51%	2,968,457
Jul 9, 2026	35.11	35.27	35.06	35.22	35.22	0.27%	1,340,789
Jul 8, 2026	34.93	35.15	34.77	35.13	35.13	-0.92%	2,221,528
Jul 7, 2026	35.91	35.91	35.36	35.45	35.45	-1.34%	1,391,781
Jul 6, 2026	35.92	35.98	35.76	35.93	35.93	1.15%	1,312,598
Jul 2, 2026	35.62	35.75	35.30	35.52	35.52	0.89%	728,465
Jul 1, 2026	34.95	35.32	34.94	35.21	35.21	0.50%	543,275
Jun 30, 2026	35.01	35.06	34.89	35.03	35.03	0.10%	1,278,419
Jun 29, 2026	35.15	35.16	34.82	35.00	35.00	-0.44%	2,387,721
Jun 26, 2026	34.98	35.21	34.92	35.15	35.15	0.03%	566,218
Jun 25, 2026	35.19	35.34	35.08	35.14	35.14	0.60%	796,113
Jun 24, 2026	34.94	35.08	34.80	34.93	34.93	-0.40%	754,913
Jun 23, 2026	35.09	35.24	34.98	35.07	35.07	-1.84%	506,823
Jun 22, 2026	36.53	36.53	36.11	36.15	35.73	0.22%	474,240
Jun 18, 2026	36.06	36.26	36.05	36.07	35.65	-0.41%	588,005
Jun 17, 2026	36.75	36.82	36.14	36.22	35.80	-0.85%	578,172
Jun 16, 2026	36.58	36.68	36.49	36.53	36.10	0.22%	411,288
Jun 15, 2026	36.57	36.76	36.42	36.45	36.02	0.64%	595,442
Jun 12, 2026	36.14	36.28	35.93	36.22	35.80	0.57%	325,956
Jun 11, 2026	35.34	36.04	35.24	36.02	35.59	2.52%	397,407
Jun 10, 2026	35.46	35.64	35.13	35.13	34.72	-1.46%	464,972
Jun 9, 2026	35.94	36.12	35.22	35.65	35.23	-0.08%	1,059,741
Jun 8, 2026	35.71	35.87	35.61	35.68	35.26	0.08%	478,253
Jun 5, 2026	36.44	36.44	35.57	35.65	35.23	-2.62%	418,702
Jun 4, 2026	36.45	36.66	36.45	36.61	36.18	0.88%	399,027
Jun 3, 2026	36.36	36.48	36.29	36.29	35.87	-1.12%	429,141
Jun 2, 2026	36.66	36.77	36.54	36.70	36.27	0.41%	434,434
Jun 1, 2026	36.43	36.68	36.30	36.55	36.12	-0.92%	433,565
May 29, 2026	36.97	37.12	36.81	36.89	36.46	0.38%	413,200
May 28, 2026	36.52	36.89	36.40	36.75	36.32	0.22%	414,982
May 27, 2026	36.80	36.80	36.57	36.67	36.24	-0.35%	379,481
May 26, 2026	36.66	36.89	36.66	36.80	36.37	1.41%	577,570
May 22, 2026	36.26	36.40	36.11	36.29	35.87	0.11%	512,129
May 21, 2026	35.94	36.36	35.76	36.25	35.83	0.25%	362,375
May 20, 2026	35.63	36.24	35.59	36.16	35.74	1.35%	538,113
May 19, 2026	35.82	35.85	35.57	35.68	35.26	-1.16%	554,298
May 18, 2026	36.15	36.18	35.79	36.10	35.68	0.61%	440,605
May 15, 2026	36.03	36.03	35.80	35.88	35.46	-1.86%	421,535
May 14, 2026	36.67	36.73	36.47	36.56	36.13	0.16%	375,487
May 13, 2026	36.32	36.52	36.19	36.50	36.07	0.47%	567,404
May 12, 2026	36.37	36.40	35.99	36.33	35.91	-0.66%	536,622
May 11, 2026	36.49	36.78	36.49	36.57	36.14	-0.14%	424,362
May 8, 2026	36.45	36.62	36.41	36.62	36.19	1.38%	461,972
May 7, 2026	36.52	36.62	36.09	36.12	35.70	-0.85%	515,168
May 6, 2026	36.41	36.51	36.32	36.43	36.00	2.45%	422,447

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.