Indicators

Dimensional International Core Equity Market ETF (NY: DFAI )

30.71 +0.31 (+1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.67	27.75	27.64	27.66	134,624	+0.05(+0.18%)
May 27, 2021	27.54	27.65	27.52	27.61	121,357	+0.10(+0.35%)
May 26, 2021	27.48	27.56	27.48	27.51	153,866	-0.01(-0.03%)
May 25, 2021	27.63	27.63	27.47	27.52	225,720	-0.04(-0.13%)
May 24, 2021	27.49	27.60	27.40	27.56	271,897	+0.21(+0.78%)
May 21, 2021	27.44	27.45	27.28	27.35	59,998	-0.02(-0.07%)
May 20, 2021	27.20	27.40	27.16	27.37	78,022	+0.39(+1.44%)
May 19, 2021	26.95	27.12	26.82	26.98	70,121	-0.31(-1.12%)
May 18, 2021	27.43	27.43	27.28	27.28	113,937	+0.11(+0.41%)
May 17, 2021	27.12	27.22	27.05	27.17	76,251	-0.07(-0.24%)
May 14, 2021	26.99	27.24	26.99	27.24	70,558	+0.44(+1.63%)
May 13, 2021	26.61	26.84	26.60	26.80	114,543	+0.20(+0.77%)
May 12, 2021	26.84	26.92	26.53	26.60	403,244	-0.45(-1.65%)
May 11, 2021	26.92	27.10	26.84	27.04	161,353	-0.35(-1.29%)
May 10, 2021	27.57	27.62	27.37	27.39	481,005	-0.11(-0.40%)
May 07, 2021	27.24	27.51	27.24	27.51	70,856	+0.33(+1.23%)
May 06, 2021	27.00	27.17	26.88	27.17	119,563	+0.20(+0.76%)
May 05, 2021	26.91	26.99	26.81	26.97	90,489	+0.36(+1.36%)
May 04, 2021	26.70	26.75	26.45	26.61	142,557	-0.34(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.