Dimensional International Sustainability Core 1 ETF (DFSI)
NYSEARCA: DFSI · Real-Time Price · USD
35.20
+0.35 (1.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 35.22 | 35.25 | 34.89 | 34.93 | 34.84 | -1.16% | 31,437 |
| Feb 26, 2025 | 35.39 | 35.57 | 35.27 | 35.34 | 35.25 | 0.14% | 32,088 |
| Feb 25, 2025 | 35.39 | 35.42 | 35.17 | 35.29 | 35.20 | 0.63% | 45,587 |
| Feb 24, 2025 | 35.50 | 35.50 | 35.03 | 35.07 | 34.98 | -0.03% | 70,428 |
| Feb 21, 2025 | 35.36 | 35.36 | 34.99 | 35.08 | 34.99 | -0.68% | 52,364 |
| Feb 20, 2025 | 35.28 | 35.33 | 35.18 | 35.32 | 35.23 | 0.37% | 50,319 |
| Feb 19, 2025 | 35.20 | 35.27 | 35.10 | 35.19 | 35.10 | -0.93% | 52,336 |
| Feb 18, 2025 | 35.50 | 35.56 | 35.44 | 35.52 | 35.43 | 0.65% | 50,380 |
| Feb 14, 2025 | 35.45 | 35.46 | 35.29 | 35.29 | 35.20 | 0.05% | 34,602 |
| Feb 13, 2025 | 35.04 | 35.28 | 34.99 | 35.27 | 35.18 | 1.09% | 43,024 |
| Feb 12, 2025 | 34.56 | 34.94 | 34.53 | 34.89 | 34.81 | 0.32% | 90,085 |
| Feb 11, 2025 | 34.63 | 34.84 | 34.63 | 34.78 | 34.70 | 0.42% | 28,737 |
| Feb 10, 2025 | 34.57 | 34.68 | 34.57 | 34.63 | 34.55 | 0.68% | 28,804 |
| Feb 7, 2025 | 34.75 | 34.78 | 34.37 | 34.40 | 34.32 | -1.00% | 20,343 |
| Feb 6, 2025 | 34.67 | 34.77 | 34.61 | 34.75 | 34.66 | 0.52% | 95,922 |