Skip to main content

Dimensional International Core Equity Market ETF (NY: DFAI )

29.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 29.75 29.87 29.72 29.77 927,880 +0.29(+0.98%)
Jun 21, 2024 29.49 29.51 29.38 29.48 1,468,397 -0.20(-0.67%)
Jun 20, 2024 29.62 29.71 29.59 29.68 2,176,082 +0.02(+0.07%)
Jun 18, 2024 29.57 29.68 29.54 29.66 1,876,621 +0.12(+0.41%)
Jun 17, 2024 29.39 29.55 29.27 29.54 719,972 +0.07(+0.23%)
Jun 14, 2024 29.44 29.47 29.27 29.47 895,417 -0.27(-0.90%)
Jun 13, 2024 29.96 29.96 29.62 29.74 851,938 -0.43(-1.44%)
Jun 12, 2024 30.31 30.39 30.12 30.17 1,030,481 +0.32(+1.06%)
Jun 11, 2024 29.84 29.92 29.70 29.85 815,185 -0.33(-1.08%)
Jun 10, 2024 30.03 30.21 29.97 30.18 499,920 +0.03(+0.10%)
Jun 07, 2024 30.28 30.33 30.13 30.15 681,774 -0.37(-1.20%)
Jun 06, 2024 30.44 30.52 30.39 30.52 1,028,286 +0.10(+0.32%)
Jun 05, 2024 30.39 30.42 30.20 30.42 750,607 +0.16(+0.52%)
Jun 04, 2024 30.28 30.29 30.12 30.26 814,726 -0.10(-0.33%)
Jun 03, 2024 30.44 30.44 30.22 30.36 871,473 +0.04(+0.13%)
May 31, 2024 30.24 30.33 30.07 30.32 1,223,728 +0.31(+1.02%)
May 30, 2024 29.96 30.08 29.93 30.01 869,227 +0.31(+1.03%)
May 29, 2024 29.82 29.86 29.71 29.71 776,840 -0.51(-1.70%)
May 28, 2024 30.36 30.36 30.12 30.22 656,255 +0.01(+0.03%)
May 24, 2024 30.13 30.24 30.08 30.21 645,606 +0.27(+0.89%)
May 23, 2024 30.34 30.34 29.87 29.94 899,850 -0.16(-0.52%)
May 22, 2024 30.22 30.23 30.03 30.10 1,224,958 -0.31(-1.01%)
May 21, 2024 30.39 30.43 30.34 30.41 789,947 -0.05(-0.16%)
May 20, 2024 30.47 30.55 30.45 30.46 647,194 +0.02(+0.07%)
May 17, 2024 30.32 30.45 30.28 30.44 1,777,106 +0.14(+0.46%)
May 16, 2024 30.43 30.43 30.29 30.30 2,710,749 -0.18(-0.58%)
May 15, 2024 30.34 30.48 30.24 30.48 643,754 +0.29(+0.95%)
May 14, 2024 30.09 30.20 30.07 30.19 2,742,617 +0.21(+0.69%)
May 13, 2024 30.04 30.07 29.95 29.98 1,098,372 -0.01(-0.03%)
May 10, 2024 30.09 30.09 29.96 29.99 2,567,316 +0.04(+0.13%)
May 09, 2024 29.77 29.96 29.76 29.95 1,537,778 +0.23(+0.76%)
May 08, 2024 29.63 29.73 29.60 29.73 721,977 -0.02(-0.07%)
May 07, 2024 29.81 29.81 29.70 29.75 687,121 +0.05(+0.17%)
May 06, 2024 29.66 29.73 29.60 29.70 692,178 +0.23(+0.77%)
May 03, 2024 29.55 29.59 29.32 29.47 2,151,267 +0.24(+0.81%)
May 02, 2024 29.14 29.28 28.99 29.23 1,071,158 +0.38(+1.33%)
May 01, 2024 28.87 29.18 28.77 28.85 875,110 -0.06(-0.20%)
Apr 30, 2024 29.17 29.25 28.90 28.91 957,810 -0.41(-1.41%)
Apr 29, 2024 29.29 29.37 29.22 29.32 812,776 +0.14(+0.47%)
Apr 26, 2024 29.08 29.22 29.06 29.18 882,011 +0.22(+0.75%)
Apr 25, 2024 28.68 29.00 28.61 28.97 1,285,748 -0.12(-0.41%)
Apr 24, 2024 29.20 29.20 28.97 29.08 1,972,586 -0.07(-0.24%)
Apr 23, 2024 28.94 29.19 28.92 29.15 1,183,979 +0.27(+0.92%)
Apr 22, 2024 28.75 28.98 28.68 28.89 884,665 +0.31(+1.07%)
Apr 19, 2024 28.59 28.68 28.50 28.58 1,417,624 +0.02(+0.07%)
Apr 18, 2024 28.61 28.75 28.51 28.56 1,500,855 -0.06(-0.21%)
Apr 17, 2024 28.74 28.76 28.48 28.62 1,367,855 +0.03(+0.10%)
Apr 16, 2024 28.67 28.71 28.50 28.59 1,350,199 -0.32(-1.09%)
Apr 15, 2024 29.32 29.33 28.84 28.91 969,935 -0.09(-0.31%)
Apr 12, 2024 29.23 29.32 28.94 29.00 982,886 -0.45(-1.54%)
Apr 11, 2024 29.46 29.49 29.15 29.45 761,872 +0.06(+0.20%)
Apr 10, 2024 29.41 29.51 29.27 29.39 853,106 -0.38(-1.29%)
Apr 09, 2024 29.88 29.92 29.63 29.78 607,711 +0.03(+0.10%)
Apr 08, 2024 29.78 29.80 29.69 29.75 800,567 +0.14(+0.47%)
Apr 05, 2024 29.46 29.66 29.41 29.61 857,568 +0.11(+0.37%)
Apr 04, 2024 29.90 29.92 29.46 29.50 1,004,836 -0.22(-0.73%)
Apr 03, 2024 29.51 29.75 29.50 29.72 1,024,696 +0.19(+0.63%)
Apr 02, 2024 29.52 29.53 29.43 29.53 1,530,964 -0.17(-0.57%)
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.