Dimensional International Sustainability Core 1 ETF (DFSI)

DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	49,717
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%	25,352
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
Apr 9, 2026	44.28	44.75	44.19	44.65	44.65	-0.13%	29,063
Apr 8, 2026	45.01	45.01	44.39	44.71	44.71	4.10%	40,937
Apr 7, 2026	42.77	42.98	42.37	42.95	42.95	-0.30%	58,059
Apr 6, 2026	43.11	43.13	42.81	43.08	43.08	0.54%	58,707
Apr 2, 2026	42.24	42.91	42.22	42.85	42.85	-0.78%	56,919
Apr 1, 2026	42.88	43.40	42.88	43.19	43.19	1.85%	146,483
Mar 31, 2026	41.73	42.40	41.60	42.40	42.40	3.34%	49,183
Mar 30, 2026	41.23	41.45	40.85	41.03	41.03	0.39%	44,029
Mar 27, 2026	41.16	41.44	40.87	40.87	40.87	-1.18%	29,229
Mar 26, 2026	41.86	42.05	41.34	41.36	41.36	-2.29%	74,838
Mar 25, 2026	42.36	42.53	42.14	42.33	42.33	1.28%	35,671
Mar 24, 2026	41.54	41.97	41.43	41.79	41.79	-0.90%	37,540
Mar 23, 2026	41.98	42.56	41.75	42.17	42.07	2.68%	60,519
Mar 20, 2026	42.00	42.00	40.94	41.07	40.97	-2.86%	33,138
Mar 19, 2026	41.69	42.46	41.69	42.28	42.18	-0.12%	57,620
Mar 18, 2026	43.15	43.15	42.33	42.33	42.23	-1.97%	44,912
Mar 17, 2026	43.52	43.65	43.17	43.18	43.08	-0.01%	44,906
Mar 16, 2026	42.81	43.29	42.81	43.19	43.08	1.52%	82,269
Mar 13, 2026	43.22	43.28	42.35	42.54	42.44	-1.32%	40,429
Mar 12, 2026	43.58	43.58	42.98	43.11	43.01	-1.54%	68,215
Mar 11, 2026	43.77	43.97	43.57	43.79	43.68	-0.73%	67,756
Mar 10, 2026	44.26	44.70	43.89	44.11	44.01	0.39%	45,902
Mar 9, 2026	42.91	44.08	42.60	43.94	43.84	0.37%	85,052
Mar 6, 2026	43.25	43.90	43.22	43.78	43.68	-0.36%	63,093
Mar 5, 2026	44.47	44.61	43.64	43.94	43.84	-2.55%	95,698
Mar 4, 2026	44.75	45.18	44.63	45.09	44.98	1.83%	36,090
Mar 3, 2026	43.94	44.68	43.46	44.28	44.18	-3.42%	82,799
Mar 2, 2026	45.55	46.02	45.55	45.85	45.74	-1.74%	58,606
Feb 27, 2026	46.76	46.81	46.56	46.66	46.55	-0.06%	46,443
Feb 26, 2026	46.69	46.77	46.32	46.69	46.58	0.11%	36,116
Feb 25, 2026	46.40	46.70	46.35	46.64	46.53	0.80%	35,521
Feb 24, 2026	45.90	46.32	45.75	46.27	46.16	0.46%	52,571
Feb 23, 2026	46.19	46.55	45.94	46.06	45.95	-0.65%	52,140
Feb 20, 2026	45.98	46.41	45.64	46.36	46.25	1.00%	77,446
Feb 19, 2026	45.77	45.90	45.65	45.90	45.79	-0.35%	41,874
Feb 18, 2026	46.15	46.29	45.87	46.06	45.95	0.17%	35,274
Feb 17, 2026	45.72	46.03	45.45	45.98	45.87	0.09%	62,304

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.