Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Dimensional International Core Equity Market ETF (DFAI)
Dimensional International Core Equity Market ETF (DFAI) Historical

DFAI Dimensional International Core Equity Market ETF

30.7099

-0.2001 (-0.65%)

Last Updated: 10:46:11

Delayed by 15 minutes

DFAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	30.91	0.10	0.32%	30.83	30.91	30.78	1,015,163
Jun 05 2024	30.81	0.16	0.52%	30.78	30.81	30.59	737,089
Jun 04 2024	30.65	-0.10	-0.33%	30.67	30.68	30.5126	804,328
Jun 03 2024	30.75	0.04	0.13%	30.83	30.83	30.61	860,351
May 31 2024	30.71	0.31	1.02%	30.63	30.72	30.46	1,205,933
May 30 2024	30.40	0.31	1.03%	30.35	30.47	30.315	856,359
May 29 2024	30.09	-0.52	-1.70%	30.21	30.25	30.09	766,012
May 28 2024	30.61	0.01	0.03%	30.75	30.75	30.51	642,822
May 24 2024	30.60	0.27	0.89%	30.52	30.63	30.47	636,333
May 23 2024	30.33	-0.16	-0.52%	30.73	30.73	30.26	884,479
May 22 2024	30.49	-0.31	-1.01%	30.61	30.62	30.415	1,209,325
May 21 2024	30.80	-0.05	-0.16%	30.78	30.825	30.7291	779,079
May 20 2024	30.85	0.02	0.06%	30.86	30.9498	30.845	636,082
May 17 2024	30.83	0.14	0.46%	30.71	30.845	30.675	1,752,323
May 16 2024	30.69	-0.18	-0.58%	30.82	30.82	30.685	2,675,295
May 15 2024	30.87	0.29	0.95%	30.73	30.87	30.63	632,372
May 14 2024	30.58	0.21	0.69%	30.48	30.59	30.4622	2,700,376
May 13 2024	30.37	-0.01	-0.03%	30.43	30.46	30.34	1,077,092
May 10 2024	30.38	0.04	0.13%	30.48	30.48	30.35	2,528,914
May 09 2024	30.34	0.23	0.76%	30.15	30.35	30.14	1,516,158
May 08 2024	30.11	-0.02	-0.07%	30.01	30.11	29.98	712,763
May 07 2024	30.13	0.05	0.17%	30.20	30.20	30.08	678,352
May 06 2024	30.08	0.23	0.77%	30.04	30.11	29.98	675,644
May 03 2024	29.85	0.24	0.81%	29.93	29.97	29.70	2,118,217
May 02 2024	29.61	0.39	1.33%	29.52	29.655	29.36	1,046,371
May 01 2024	29.22	-0.06	-0.20%	29.24	29.555	29.1401	863,942
Apr 30 2024	29.28	-0.42	-1.41%	29.55	29.6299	29.27	942,585
Apr 29 2024	29.70	0.14	0.47%	29.67	29.75	29.595	799,599
Apr 26 2024	29.56	0.22	0.75%	29.46	29.5953	29.44	861,624
Apr 25 2024	29.34	-0.12	-0.41%	29.05	29.38	28.98	1,269,339
Apr 24 2024	29.46	-0.07	-0.24%	29.58	29.58	29.3447	1,947,411
Apr 23 2024	29.53	0.27	0.92%	29.31	29.57	29.29	1,161,484
Apr 22 2024	29.26	0.31	1.07%	29.12	29.3499	29.05	866,822
Apr 19 2024	28.95	0.02	0.07%	28.96	29.055	28.865	1,395,359
Apr 18 2024	28.93	-0.06	-0.21%	28.98	29.12	28.88	1,478,461
Apr 17 2024	28.99	0.03	0.10%	29.11	29.1301	28.85	1,348,633
Apr 16 2024	28.96	-0.32	-1.09%	29.04	29.085	28.865	1,328,430
Apr 15 2024	29.28	-0.09	-0.31%	29.70	29.71	29.2101	956,519
Apr 12 2024	29.37	-0.46	-1.54%	29.61	29.695	29.315	970,342
Apr 11 2024	29.83	0.06	0.20%	29.84	29.87	29.53	752,149
Apr 10 2024	29.77	-0.39	-1.29%	29.79	29.89	29.65	842,218
Apr 09 2024	30.16	0.03	0.10%	30.27	30.31	30.015	598,301
Apr 08 2024	30.13	0.14	0.47%	30.16	30.19	30.075	789,176
Apr 05 2024	29.99	0.11	0.37%	29.84	30.045	29.7863	846,624
Apr 04 2024	29.88	-0.22	-0.73%	30.29	30.31	29.84	991,039
Apr 03 2024	30.10	0.19	0.64%	29.89	30.1376	29.88	1,008,057
Apr 02 2024	29.91	-0.17	-0.57%	29.90	29.91	29.81	1,511,425
Apr 01 2024	30.08	-0.14	-0.46%	30.21	30.21	30.025	990,579
Mar 28 2024	30.22	-0.05	-0.17%	30.18	30.2499	30.06	872,166
Mar 27 2024	30.27	0.21	0.70%	30.13	30.27	30.095	869,782
Mar 26 2024	30.06	0.06	0.20%	30.17	30.17	30.05	806,862
Mar 25 2024	30.00	-0.06	-0.20%	30.01	30.105	29.965	920,644
Mar 22 2024	30.06	-0.09	-0.30%	30.14	30.15	30.03	977,185
Mar 21 2024	30.15	-0.03	-0.10%	30.21	30.245	30.14	1,148,367
Mar 20 2024	30.18	0.32	1.07%	29.85	30.1999	29.815	1,070,294
Mar 19 2024	29.86	-0.01	-0.03%	29.81	29.925	29.745	909,286
Mar 18 2024	29.87	0.02	0.07%	29.95	29.95	29.825	789,300
Mar 15 2024	29.85	0.03	0.10%	29.88	29.91	29.7401	869,689
Mar 14 2024	29.82	-0.21	-0.70%	30.06	30.06	29.704	929,390
Mar 13 2024	30.03	0.02	0.07%	30.00	30.09	29.985	578,353
Mar 12 2024	30.01	0.21	0.70%	29.85	30.01	29.73	742,173
Mar 11 2024	29.80	-0.17	-0.57%	29.72	29.80	29.645	854,005

Dimensional Internationa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions