Dimensional International Sustainability Core 1 ETF (DFSI)
NYSEARCA: DFSI · Real-Time Price · USD
37.28
+0.17 (0.46%)
At close: May 9, 2025, 4:00 PM
37.28
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 37.39 | 37.39 | 37.16 | 37.28 | 37.28 | 0.45% | 45,368 |
| May 8, 2025 | 37.35 | 37.37 | 37.01 | 37.11 | 37.11 | -0.02% | 33,942 |
| May 7, 2025 | 37.26 | 37.60 | 37.00 | 37.12 | 37.12 | -0.46% | 47,599 |
| May 6, 2025 | 37.18 | 37.36 | 37.18 | 37.29 | 37.29 | 0.03% | 50,877 |
| May 5, 2025 | 37.24 | 37.38 | 37.16 | 37.28 | 37.28 | 0.16% | 56,936 |
| May 2, 2025 | 37.06 | 37.23 | 37.05 | 37.22 | 37.22 | 1.75% | 109,239 |
| May 1, 2025 | 36.88 | 36.88 | 36.51 | 36.58 | 36.58 | -0.33% | 22,834 |
| Apr 30, 2025 | 36.31 | 36.94 | 36.31 | 36.70 | 36.70 | - | 56,227 |
| Apr 29, 2025 | 36.60 | 36.86 | 36.53 | 36.70 | 36.70 | 0.33% | 57,327 |
| Apr 28, 2025 | 36.27 | 36.60 | 36.27 | 36.58 | 36.58 | 0.77% | 54,624 |
| Apr 25, 2025 | 36.18 | 36.30 | 35.99 | 36.30 | 36.30 | 0.41% | 47,054 |
| Apr 24, 2025 | 35.85 | 36.21 | 35.85 | 36.15 | 36.15 | 1.26% | 28,341 |
| Apr 23, 2025 | 35.90 | 36.15 | 35.62 | 35.70 | 35.70 | 0.03% | 32,515 |
| Apr 22, 2025 | 35.46 | 35.83 | 35.46 | 35.69 | 35.69 | 1.86% | 56,601 |
| Apr 21, 2025 | 35.57 | 35.57 | 34.82 | 35.04 | 35.04 | -0.41% | 87,122 |
| Apr 17, 2025 | 35.04 | 35.39 | 34.98 | 35.19 | 35.19 | 0.97% | 42,088 |
| Apr 16, 2025 | 34.96 | 35.14 | 34.73 | 34.85 | 34.85 | -0.32% | 54,917 |
| Apr 15, 2025 | 34.91 | 35.07 | 34.83 | 34.96 | 34.96 | 0.84% | 66,460 |
| Apr 14, 2025 | 34.48 | 34.84 | 34.44 | 34.67 | 34.67 | 1.23% | 62,138 |
| Apr 11, 2025 | 33.59 | 34.34 | 33.55 | 34.25 | 34.25 | 2.45% | 69,894 |
| Apr 10, 2025 | 33.31 | 33.57 | 32.75 | 33.43 | 33.43 | -1.09% | 112,854 |
| Apr 9, 2025 | 31.73 | 34.96 | 31.55 | 33.80 | 33.80 | 6.79% | 89,710 |
| Apr 8, 2025 | 32.69 | 32.73 | 31.30 | 31.65 | 31.65 | 0.12% | 209,697 |
| Apr 7, 2025 | 31.35 | 32.73 | 31.32 | 31.61 | 31.61 | -2.13% | 510,503 |
| Apr 4, 2025 | 33.33 | 33.33 | 32.30 | 32.30 | 32.30 | -6.43% | 110,033 |
| Apr 3, 2025 | 34.85 | 35.02 | 34.48 | 34.52 | 34.52 | -1.76% | 106,062 |
| Apr 2, 2025 | 34.75 | 35.16 | 34.73 | 35.14 | 35.14 | 0.38% | 53,678 |
| Apr 1, 2025 | 34.98 | 35.08 | 34.76 | 35.01 | 35.01 | 0.33% | 31,415 |
| Mar 31, 2025 | 34.77 | 35.00 | 34.71 | 34.89 | 34.89 | -0.93% | 39,264 |
| Mar 28, 2025 | 35.39 | 35.42 | 35.12 | 35.22 | 35.22 | -0.91% | 78,746 |
| Mar 27, 2025 | 35.43 | 35.58 | 35.36 | 35.54 | 35.54 | 0.08% | 30,376 |
| Mar 26, 2025 | 35.71 | 35.77 | 35.40 | 35.51 | 35.51 | -1.20% | 88,150 |
| Mar 25, 2025 | 35.97 | 35.99 | 35.84 | 35.94 | 35.94 | 0.34% | 53,005 |
| Mar 24, 2025 | 35.77 | 35.84 | 35.67 | 35.82 | 35.73 | 0.14% | 28,392 |
| Mar 21, 2025 | 35.67 | 35.78 | 35.62 | 35.77 | 35.68 | -0.69% | 45,030 |
| Mar 20, 2025 | 35.77 | 36.03 | 35.77 | 36.02 | 35.93 | -0.69% | 85,789 |
| Mar 19, 2025 | 36.07 | 36.35 | 36.01 | 36.27 | 36.18 | 0.28% | 46,511 |
| Mar 18, 2025 | 36.11 | 36.21 | 36.00 | 36.17 | 36.08 | 0.02% | 39,787 |
| Mar 17, 2025 | 35.86 | 36.21 | 35.86 | 36.16 | 36.08 | 1.05% | 53,850 |
| Mar 14, 2025 | 35.57 | 35.80 | 35.47 | 35.79 | 35.70 | 1.81% | 55,768 |
| Mar 13, 2025 | 35.23 | 35.36 | 35.05 | 35.15 | 35.06 | -0.85% | 159,929 |
| Mar 12, 2025 | 35.46 | 35.50 | 35.21 | 35.45 | 35.36 | 0.62% | 48,842 |
| Mar 11, 2025 | 35.42 | 35.42 | 34.99 | 35.23 | 35.14 | -0.37% | 36,837 |
| Mar 10, 2025 | 35.64 | 35.64 | 35.12 | 35.36 | 35.27 | -2.29% | 53,174 |
| Mar 7, 2025 | 35.85 | 36.20 | 35.85 | 36.19 | 36.10 | 1.17% | 27,248 |
| Mar 6, 2025 | 35.93 | 36.18 | 35.75 | 35.77 | 35.68 | -0.93% | 27,111 |
| Mar 5, 2025 | 35.74 | 36.16 | 35.74 | 36.11 | 36.02 | 2.43% | 19,619 |
| Mar 4, 2025 | 35.07 | 35.59 | 34.73 | 35.25 | 35.16 | -0.11% | 101,569 |
| Mar 3, 2025 | 35.62 | 35.69 | 35.15 | 35.29 | 35.20 | 0.86% | 51,550 |
| Feb 28, 2025 | 34.89 | 35.00 | 34.65 | 34.99 | 34.90 | 0.17% | 45,506 |