Dimensional International Sustainability Core 1 ETF (DFSI)

DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.79	46.00	45.63	45.96	45.96	0.11%	37,088
Jun 18, 2026	45.84	45.91	45.73	45.91	45.91	0.19%	25,956
Jun 17, 2026	46.31	46.48	45.65	45.83	45.82	-0.46%	49,262
Jun 16, 2026	46.04	47.87	45.96	46.04	46.04	0.40%	59,923
Jun 15, 2026	46.20	46.20	45.84	45.85	45.85	0.70%	52,991
Jun 12, 2026	45.36	45.71	45.32	45.53	45.53	0.31%	39,331
Jun 11, 2026	44.48	45.40	44.43	45.39	45.39	2.72%	102,373
Jun 10, 2026	44.50	44.81	44.17	44.19	44.19	-0.99%	65,532
Jun 9, 2026	45.04	45.31	44.18	44.63	44.63	-0.53%	69,959
Jun 8, 2026	44.86	44.97	44.59	44.87	44.87	0.94%	48,664
Jun 5, 2026	45.25	45.32	44.40	44.45	44.45	-2.11%	28,032
Jun 4, 2026	45.36	45.61	45.31	45.41	45.41	0.67%	35,898
Jun 3, 2026	45.21	45.36	45.09	45.11	45.11	-0.92%	32,548
Jun 2, 2026	45.32	45.54	45.28	45.53	45.53	0.40%	33,527
Jun 1, 2026	45.34	45.50	45.02	45.35	45.35	-0.85%	40,656
May 29, 2026	45.72	45.92	45.61	45.74	45.74	0.29%	40,863
May 28, 2026	45.40	45.78	45.33	45.61	45.61	-0.11%	104,247
May 27, 2026	45.80	45.87	45.53	45.66	45.66	-0.19%	86,255
May 26, 2026	45.73	45.85	45.52	45.75	45.75	0.98%	51,857
May 22, 2026	45.07	45.47	45.05	45.30	45.30	0.02%	47,203
May 21, 2026	44.71	45.50	44.56	45.29	45.29	0.11%	42,881
May 20, 2026	44.45	45.25	44.45	45.24	45.24	1.69%	53,706
May 19, 2026	44.63	44.78	44.44	44.49	44.49	-0.79%	71,081
May 18, 2026	44.77	44.89	44.47	44.84	44.84	0.84%	45,406
May 15, 2026	44.65	44.65	44.32	44.47	44.47	-1.55%	47,641
May 14, 2026	45.24	46.77	45.17	45.17	45.17	0.04%	42,274
May 13, 2026	45.05	45.32	44.89	45.15	45.15	0.01%	68,012
May 12, 2026	44.99	45.26	44.79	45.15	45.15	-0.71%	77,718
May 11, 2026	45.38	45.59	45.38	45.47	45.47	-0.23%	39,303
May 8, 2026	45.59	45.61	45.41	45.58	45.58	1.01%	175,679
May 7, 2026	45.79	45.95	45.08	45.12	45.12	-1.36%	83,025
May 6, 2026	45.69	45.96	45.53	45.74	45.74	2.62%	47,831
May 5, 2026	44.55	44.65	44.39	44.57	44.57	1.03%	80,555
May 4, 2026	44.50	44.62	43.97	44.12	44.12	-1.26%	50,131
May 1, 2026	44.78	45.00	44.68	44.68	44.68	-0.22%	72,183
Apr 30, 2026	44.29	44.95	44.12	44.78	44.78	2.44%	64,276
Apr 29, 2026	43.95	44.10	43.62	43.72	43.72	-0.96%	51,276
Apr 28, 2026	44.22	44.41	44.05	44.14	44.14	-0.78%	63,266
Apr 27, 2026	44.66	44.72	44.39	44.49	44.49	-0.22%	44,583
Apr 24, 2026	44.45	44.76	44.41	44.58	44.58	0.28%	58,866
Apr 23, 2026	44.62	44.85	44.25	44.46	44.46	-1.06%	70,162
Apr 22, 2026	45.07	45.11	44.72	44.93	44.93	0.16%	29,113
Apr 21, 2026	45.36	45.55	44.77	44.86	44.86	-1.86%	49,817
Apr 20, 2026	45.68	45.90	45.54	45.71	45.71	-0.67%	44,750
Apr 17, 2026	46.05	46.25	45.86	46.02	46.02	1.84%	40,496
Apr 16, 2026	45.36	45.57	45.12	45.19	45.19	-0.40%	64,516
Apr 15, 2026	45.38	45.44	45.19	45.37	45.37	-0.26%	37,824
Apr 14, 2026	45.28	45.54	45.28	45.49	45.49	1.27%	25,390
Apr 13, 2026	44.28	45.14	44.28	44.92	44.92	0.46%	41,621
Apr 10, 2026	44.79	45.06	44.56	44.72	44.72	0.15%	43,265

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 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:

Jun 23, 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.