Skip to main content

Dimensional ETF Trust Dimensional International Small Cap ETF (NY:DFIS)

29.84 +0.13 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.78 29.85 29.63 29.84 263,430 +0.13(+0.44%)
Jun 27, 2025 29.80 29.81 29.54 29.71 191,839 +0.17(+0.58%)
Jun 26, 2025 29.48 29.54 29.33 29.54 297,584 +0.50(+1.72%)
Jun 25, 2025 29.15 29.15 28.93 29.04 244,302 +0.02(+0.07%)
Jun 24, 2025 28.99 29.10 28.88 29.02 176,179 +0.26(+0.90%)
Jun 23, 2025 28.37 28.80 28.35 28.76 309,319 +0.20(+0.69%)
Jun 20, 2025 28.89 28.89 28.54 28.56 638,915 -0.16(-0.55%)
Jun 18, 2025 28.89 28.90 28.69 28.72 512,038 +0.00(+0.00%)
Jun 17, 2025 28.94 29.00 28.68 28.72 235,795 -0.27(-0.92%)
Jun 16, 2025 29.17 29.21 28.97 28.99 342,358 +0.11(+0.38%)
Jun 13, 2025 28.85 29.03 28.79 28.88 268,625 -0.36(-1.25%)
Jun 12, 2025 29.20 29.24 29.14 29.24 322,105 +0.27(+0.92%)
Jun 11, 2025 29.06 29.08 28.94 28.98 435,228 +0.07(+0.24%)
Jun 10, 2025 29.00 29.00 28.80 28.91 337,972 +0.05(+0.17%)
Jun 09, 2025 28.86 28.94 28.81 28.86 398,232 +0.09(+0.31%)
Jun 06, 2025 28.86 28.86 28.70 28.77 385,729 -0.09(-0.31%)
Jun 05, 2025 28.84 28.95 28.74 28.86 370,022 +0.07(+0.24%)
Jun 04, 2025 28.71 28.83 28.68 28.79 320,705 +0.19(+0.65%)
Jun 03, 2025 28.55 28.60 28.46 28.60 348,204 -0.23(-0.79%)
Jun 02, 2025 28.53 28.83 28.51 28.83 516,764 +0.42(+1.49%)
May 30, 2025 28.46 28.46 28.22 28.41 539,520 +0.02(+0.07%)
May 29, 2025 28.47 28.47 28.24 28.39 483,865 +0.11(+0.38%)
May 28, 2025 28.26 28.32 28.18 28.28 724,578 -0.19(-0.66%)
May 27, 2025 28.50 28.50 28.36 28.46 537,153 +0.37(+1.33%)
May 23, 2025 27.68 28.09 27.68 28.09 254,366 +0.26(+0.92%)
May 22, 2025 27.75 27.89 27.72 27.83 725,166 -0.05(-0.18%)
May 21, 2025 28.16 28.16 27.83 27.88 573,205 -0.13(-0.46%)
May 20, 2025 27.99 28.04 27.84 28.01 412,309 +0.12(+0.42%)
May 19, 2025 27.72 27.89 27.68 27.89 651,925 +0.23(+0.82%)
May 16, 2025 27.61 27.67 27.50 27.67 302,993 +0.08(+0.29%)
May 15, 2025 27.56 27.59 27.43 27.59 411,087 +0.22(+0.79%)
May 14, 2025 27.59 27.59 27.31 27.37 547,924 -0.10(-0.36%)
May 13, 2025 27.34 27.53 27.34 27.47 349,362 +0.15(+0.54%)
May 12, 2025 27.46 27.46 27.17 27.32 807,000 +0.02(+0.07%)
May 09, 2025 27.28 27.34 27.19 27.30 454,955 +0.22(+0.80%)
May 08, 2025 27.41 27.41 27.06 27.09 487,802 +0.01(+0.04%)
May 07, 2025 27.12 27.17 26.97 27.08 1,046,980 -0.12(-0.43%)
May 06, 2025 27.22 27.23 27.08 27.19 699,581 +0.16(+0.58%)
May 05, 2025 27.13 27.13 26.97 27.04 682,060 +0.10(+0.37%)
May 02, 2025 27.05 27.10 26.87 26.94 733,286 +0.34(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.