Dimensional International Core Equity Market ETF (NY: DFAI )

30.17 -0.21 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.27 30.28 29.95 30.17 684,937 -0.21(-0.69%)
Oct 30, 2024 30.34 30.52 30.32 30.38 634,213 -0.15(-0.49%)
Oct 29, 2024 30.56 30.61 30.46 30.53 678,342 -0.12(-0.39%)
Oct 28, 2024 30.45 30.69 30.45 30.65 509,416 +0.24(+0.79%)
Oct 25, 2024 30.57 30.64 30.37 30.41 1,152,952 -0.13(-0.43%)
Oct 24, 2024 30.60 30.80 30.39 30.54 787,243 +0.13(+0.43%)
Oct 23, 2024 30.43 30.50 30.26 30.41 725,695 -0.31(-1.01%)
Oct 22, 2024 30.67 30.74 30.63 30.72 823,198 -0.13(-0.42%)
Oct 21, 2024 31.05 31.09 30.81 30.85 601,953 -0.36(-1.15%)
Oct 18, 2024 31.19 31.23 31.10 31.21 667,757 +0.19(+0.61%)
Oct 17, 2024 31.13 31.13 30.99 31.02 1,111,003 -0.02(-0.06%)
Oct 16, 2024 31.00 31.08 30.99 31.04 848,704 +0.08(+0.26%)
Oct 15, 2024 31.29 31.29 30.93 30.96 595,402 -0.43(-1.37%)
Oct 14, 2024 31.25 31.40 31.20 31.39 521,506 +0.08(+0.26%)
Oct 11, 2024 31.17 31.36 31.17 31.31 482,981 +0.14(+0.45%)
Oct 10, 2024 31.11 31.20 31.01 31.17 583,413 -0.03(-0.10%)
Oct 09, 2024 31.06 31.24 31.04 31.20 574,757 -0.01(-0.03%)
Oct 08, 2024 31.24 31.24 31.10 31.21 526,370 -0.08(-0.26%)
Oct 07, 2024 31.35 31.40 31.16 31.29 552,374 -0.17(-0.54%)
Oct 04, 2024 31.32 31.46 31.29 31.46 712,203 +0.21(+0.67%)
Oct 03, 2024 31.26 31.30 31.12 31.25 557,940 -0.25(-0.79%)
Oct 02, 2024 31.49 31.58 31.39 31.50 698,409 -0.10(-0.32%)
Oct 01, 2024 31.79 31.79 31.43 31.60 636,091 -0.18(-0.57%)
Sep 30, 2024 31.86 31.88 31.59 31.78 635,790 -0.09(-0.28%)
Sep 27, 2024 32.00 32.10 31.81 31.87 1,289,453 -0.19(-0.59%)
Sep 26, 2024 31.98 32.11 31.88 32.06 583,174 +0.64(+2.04%)
Sep 25, 2024 31.65 31.65 31.40 31.42 605,832 -0.18(-0.57%)
Sep 24, 2024 31.50 31.61 31.43 31.60 1,096,797 +0.18(+0.57%)
Sep 23, 2024 31.35 31.44 31.32 31.42 757,127 +0.14(+0.45%)
Sep 20, 2024 31.39 31.39 31.16 31.28 651,239 -0.29(-0.92%)
Sep 19, 2024 31.52 31.61 31.33 31.57 984,676 +0.58(+1.87%)
Sep 18, 2024 31.11 31.36 30.93 30.99 1,082,119 -0.08(-0.26%)
Sep 17, 2024 31.17 31.23 30.98 31.07 705,350 -0.15(-0.49%)
Sep 16, 2024 31.08 31.23 31.02 31.22 875,678 +0.25(+0.80%)
Sep 13, 2024 30.98 31.08 30.92 30.98 657,309 +0.07(+0.23%)
Sep 12, 2024 30.63 30.91 30.53 30.91 1,137,981 +0.30(+0.98%)
Sep 11, 2024 30.47 30.63 30.10 30.61 993,492 +0.16(+0.52%)
Sep 10, 2024 30.52 30.52 30.21 30.45 949,736 -0.14(-0.46%)
Sep 09, 2024 30.53 30.70 30.51 30.59 465,736 +0.30(+0.99%)
Sep 06, 2024 30.79 30.81 30.23 30.29 925,653 -0.57(-1.84%)
Sep 05, 2024 30.91 30.95 30.73 30.86 607,465 +0.04(+0.13%)
Sep 04, 2024 30.74 30.96 30.74 30.82 615,306 -0.10(-0.32%)
Sep 03, 2024 31.26 31.28 30.84 30.92 621,780 -0.54(-1.71%)
Aug 30, 2024 31.47 31.50 31.26 31.45 1,437,556 +0.11(+0.35%)
Aug 29, 2024 31.39 31.52 31.31 31.34 725,830 +0.09(+0.29%)
Aug 28, 2024 31.35 31.39 31.13 31.25 627,614 -0.15(-0.48%)
Aug 27, 2024 31.32 31.45 31.30 31.40 509,948 +0.12(+0.38%)
Aug 26, 2024 31.33 31.37 31.24 31.28 723,412 -0.08(-0.25%)
Aug 23, 2024 31.02 31.39 31.01 31.36 636,844 +0.58(+1.88%)
Aug 22, 2024 31.10 31.10 30.77 30.79 1,317,028 -0.21(-0.67%)
Aug 21, 2024 30.89 31.04 30.84 31.00 576,552 +0.27(+0.87%)
Aug 20, 2024 30.79 30.82 30.67 30.73 526,166 -0.07(-0.23%)
Aug 19, 2024 30.63 30.84 30.63 30.80 473,671 +0.33(+1.08%)
Aug 16, 2024 30.31 30.48 30.31 30.47 618,070 +0.18(+0.59%)
Aug 15, 2024 30.19 30.35 30.16 30.29 553,217 +0.36(+1.20%)
Aug 14, 2024 29.87 29.94 29.83 29.93 686,035 +0.11(+0.37%)
Aug 13, 2024 29.53 29.84 29.52 29.82 581,179 +0.48(+1.63%)
Aug 12, 2024 29.33 29.42 29.24 29.34 602,778 +0.00(+0.00%)
Aug 09, 2024 29.19 29.35 29.09 29.34 732,578 +0.10(+0.34%)
Aug 08, 2024 29.03 29.25 28.90 29.24 578,152 +0.50(+1.73%)
Aug 07, 2024 29.13 29.21 28.71 28.74 855,831 +0.11(+0.38%)
Aug 06, 2024 28.40 28.79 28.29 28.64 1,417,279 +0.07(+0.24%)
Aug 05, 2024 28.12 28.72 28.01 28.57 1,531,469 -0.64(-2.18%)
Aug 02, 2024 29.35 29.35 28.97 29.20 1,152,183 -0.51(-1.71%)
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.