Skip to main content

Dimensional International Core Equity Market ETF (NY: DFAI )

29.65 +0.11 (+0.37%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 29.82 29.82 29.64 29.70 1,003,385 -0.14(-0.46%)
Mar 28, 2024 29.79 29.84 29.84 29.83 883,441 -0.05(-0.17%)
Mar 27, 2024 29.75 29.88 29.74 29.88 885,717 +0.21(+0.70%)
Mar 26, 2024 29.78 29.78 29.67 29.68 817,744 +0.06(+0.20%)
Mar 25, 2024 29.63 29.72 29.58 29.62 934,124 -0.06(-0.20%)
Mar 22, 2024 29.76 29.77 29.65 29.68 992,842 -0.09(-0.30%)
Mar 21, 2024 29.82 29.86 29.76 29.77 1,163,212 -0.03(-0.10%)
Mar 20, 2024 29.47 29.81 29.43 29.79 1,085,975 +0.32(+1.07%)
Mar 19, 2024 29.43 29.54 29.37 29.48 923,527 +0.04(+0.13%)
Mar 18, 2024 29.52 29.52 29.40 29.44 806,652 +0.02(+0.07%)
Mar 15, 2024 29.45 29.48 29.31 29.42 884,173 +0.03(+0.10%)
Mar 14, 2024 29.63 29.63 29.28 29.39 942,925 -0.21(-0.70%)
Mar 13, 2024 29.57 29.66 29.55 29.60 592,257 +0.02(+0.07%)
Mar 12, 2024 29.42 29.58 29.30 29.58 754,475 +0.21(+0.70%)
Mar 11, 2024 29.29 29.37 29.22 29.37 866,442 -0.17(-0.57%)
Mar 08, 2024 29.79 29.79 29.49 29.54 1,246,966 -0.10(-0.33%)
Mar 07, 2024 29.54 29.67 29.49 29.64 1,070,592 +0.34(+1.18%)
Mar 06, 2024 29.26 29.39 29.24 29.29 844,667 +0.34(+1.16%)
Mar 05, 2024 29.02 29.13 28.87 28.96 1,017,129 -0.02(-0.07%)
Mar 04, 2024 28.99 29.03 28.93 28.98 743,686 -0.07(-0.24%)
Mar 01, 2024 28.87 29.07 28.78 29.05 815,782 +0.29(+0.99%)
Feb 29, 2024 28.86 28.88 28.64 28.76 686,810 +0.09(+0.31%)
Feb 28, 2024 28.69 28.74 28.65 28.67 922,376 -0.15(-0.51%)
Feb 27, 2024 28.81 28.85 28.77 28.82 591,831 +0.05(+0.17%)
Feb 26, 2024 28.85 28.85 28.71 28.77 650,745 -0.04(-0.14%)
Feb 23, 2024 28.81 28.85 28.76 28.81 707,846 +0.06(+0.21%)
Feb 22, 2024 28.68 28.78 28.64 28.75 954,540 +0.30(+1.04%)
Feb 21, 2024 28.41 28.46 28.34 28.46 986,813 +0.02(+0.07%)
Feb 20, 2024 28.50 28.50 28.36 28.44 1,018,356 +0.09(+0.31%)
Feb 16, 2024 28.29 28.47 28.24 28.35 924,009 +0.04(+0.14%)
Feb 15, 2024 28.11 28.32 28.11 28.31 984,891 +0.32(+1.13%)
Feb 14, 2024 27.87 27.99 27.82 27.99 1,362,271 +0.33(+1.18%)
Feb 13, 2024 27.81 27.84 27.56 27.67 1,021,490 -0.46(-1.65%)
Feb 12, 2024 28.10 28.21 28.06 28.13 1,188,689 +0.06(+0.21%)
Feb 09, 2024 27.98 28.08 27.91 28.07 826,703 +0.09(+0.32%)
Feb 08, 2024 27.99 27.99 27.85 27.98 1,123,413 -0.05(-0.18%)
Feb 07, 2024 28.06 28.07 27.96 28.03 934,715 -0.02(-0.07%)
Feb 06, 2024 27.86 28.05 27.85 28.05 1,236,670 +0.19(+0.67%)
Feb 05, 2024 27.86 27.92 27.73 27.86 837,978 -0.19(-0.67%)
Feb 02, 2024 28.08 28.13 27.93 28.05 1,456,909 -0.24(-0.84%)
Feb 01, 2024 28.08 28.29 28.03 28.29 831,220 +0.27(+0.95%)
Jan 31, 2024 28.28 28.36 27.98 28.02 1,323,988 -0.16(-0.56%)
Jan 30, 2024 28.16 28.19 28.04 28.18 847,611 -0.02(-0.07%)
Jan 29, 2024 28.05 28.22 27.98 28.20 1,049,494 +0.15(+0.53%)
Jan 26, 2024 28.06 28.10 28.01 28.05 1,234,355 +0.11(+0.39%)
Jan 25, 2024 27.95 27.95 27.80 27.94 872,869 +0.12(+0.42%)
Jan 24, 2024 28.00 28.03 27.82 27.82 1,006,224 +0.14(+0.50%)
Jan 23, 2024 27.70 27.75 27.56 27.69 1,975,363 -0.05(-0.18%)
Jan 22, 2024 27.74 27.81 27.68 27.74 783,466 +0.11(+0.39%)
Jan 19, 2024 27.54 27.65 27.40 27.63 1,196,244 +0.05(+0.18%)
Jan 18, 2024 27.46 27.58 27.40 27.58 1,140,758 +0.24(+0.86%)
Jan 17, 2024 27.27 27.35 27.16 27.34 1,019,682 -0.28(-1.00%)
Jan 16, 2024 27.79 27.79 27.57 27.62 1,073,364 -0.48(-1.72%)
Jan 12, 2024 28.19 28.26 28.04 28.10 1,296,553 +0.12(+0.42%)
Jan 11, 2024 28.04 28.09 27.75 27.98 1,516,373 -0.03(-0.11%)
Jan 10, 2024 27.99 28.05 27.94 28.01 1,074,300 +0.13(+0.46%)
Jan 09, 2024 27.90 27.95 27.83 27.88 673,774 -0.24(-0.84%)
Jan 08, 2024 27.84 28.12 27.83 28.12 1,060,725 +0.31(+1.10%)
Jan 05, 2024 27.76 28.06 27.75 27.81 1,048,359 +0.00(+0.00%)
Jan 04, 2024 27.74 27.94 27.74 27.81 1,775,291 +0.07(+0.25%)
Jan 03, 2024 27.71 27.81 27.60 27.75 1,082,575 -0.19(-0.67%)
Jan 02, 2024 27.99 28.08 27.90 27.93 856,408 -0.30(-1.05%)
Dec 29, 2023 28.24 28.33 28.17 28.23 1,344,820 +0.01(+0.04%)
Dec 28, 2023 28.31 28.37 28.20 28.22 996,731 -0.06(-0.21%)
Dec 27, 2023 28.21 28.32 28.16 28.28 1,600,418 +0.13(+0.46%)
Dec 26, 2023 28.02 28.19 28.02 28.15 1,048,344 +0.13(+0.46%)
Dec 22, 2023 28.02 28.11 27.93 28.02 1,192,729 +0.08(+0.28%)
Dec 21, 2023 27.83 27.95 27.76 27.94 1,556,850 +0.43(+1.58%)
Dec 20, 2023 27.80 27.87 27.50 27.51 1,400,101 -0.30(-1.06%)
Dec 19, 2023 27.68 27.80 27.68 27.80 945,283 +0.27(+0.97%)
Dec 18, 2023 27.57 27.59 27.46 27.54 775,583 +0.07(+0.25%)
Dec 15, 2023 27.63 27.64 27.45 27.47 974,448 -0.25(-0.92%)
Dec 14, 2023 27.66 27.82 27.60 27.72 1,480,783 +0.23(+0.82%)
Dec 13, 2023 27.08 27.50 26.95 27.50 1,120,199 +0.43(+1.59%)
Dec 12, 2023 27.02 27.07 26.90 27.07 891,061 +0.02(+0.07%)
Dec 11, 2023 26.94 27.07 26.94 27.05 726,391 +0.04(+0.15%)
Dec 08, 2023 26.87 27.04 26.87 27.01 600,314 +0.08(+0.29%)
Dec 07, 2023 26.85 27.00 26.75 26.93 895,889 +0.11(+0.40%)
Dec 06, 2023 26.99 27.05 26.81 26.82 933,866 +0.08(+0.29%)
Dec 05, 2023 26.75 26.84 26.71 26.74 949,342 -0.12(-0.44%)
Dec 04, 2023 26.83 26.93 26.77 26.86 1,149,643 -0.22(-0.80%)
Dec 01, 2023 26.74 27.08 26.74 27.08 1,002,429 +0.27(+1.02%)
Nov 30, 2023 26.81 26.83 26.68 26.80 888,497 +0.01(+0.04%)
Nov 29, 2023 26.82 26.89 26.71 26.79 1,078,042 +0.06(+0.22%)
Nov 28, 2023 26.66 26.81 26.60 26.73 947,853 +0.04(+0.15%)
Nov 27, 2023 26.72 26.72 26.62 26.69 684,258 -0.07(-0.26%)
Nov 24, 2023 26.62 26.77 26.62 26.76 762,696 +0.19(+0.70%)
Nov 22, 2023 26.55 26.58 26.43 26.58 729,352 +0.05(+0.18%)
Nov 21, 2023 26.64 26.64 26.49 26.53 870,421 -0.09(-0.33%)
Nov 20, 2023 26.58 26.66 26.49 26.62 755,998 +0.09(+0.33%)
Nov 17, 2023 26.41 26.54 26.38 26.53 1,093,799 +0.34(+1.31%)
Nov 16, 2023 26.16 26.26 26.09 26.19 802,585 -0.06(-0.22%)
Nov 15, 2023 26.30 26.37 26.23 26.24 802,735 -0.04(-0.15%)
Nov 14, 2023 26.07 26.31 26.05 26.28 960,877 +0.65(+2.52%)
Nov 13, 2023 25.46 25.66 25.43 25.64 957,920 +0.08(+0.31%)
Nov 10, 2023 25.41 25.57 25.25 25.56 892,319 +0.12(+0.46%)
Nov 09, 2023 25.66 25.70 25.41 25.44 1,251,820 +0.04(+0.15%)
Nov 08, 2023 25.45 25.51 25.33 25.40 925,445 -0.06(-0.23%)
Nov 07, 2023 25.46 25.51 25.39 25.46 840,419 -0.20(-0.76%)
Nov 06, 2023 25.75 25.79 25.61 25.66 802,020 -0.14(-0.53%)
Nov 03, 2023 25.73 25.88 25.72 25.79 884,791 +0.27(+1.07%)
Nov 02, 2023 25.37 25.52 25.34 25.52 1,093,933 +0.55(+2.20%)
Nov 01, 2023 24.81 24.99 24.75 24.97 986,434 +0.21(+0.83%)
Oct 31, 2023 24.72 24.79 24.64 24.76 1,034,475 +0.08(+0.32%)
Oct 30, 2023 24.62 24.70 24.53 24.69 807,670 +0.31(+1.29%)
Oct 27, 2023 24.63 24.65 24.32 24.37 1,878,177 -0.08(-0.32%)
Oct 26, 2023 24.57 24.59 24.36 24.45 1,455,095 -0.15(-0.60%)
Oct 25, 2023 24.71 24.77 24.57 24.60 1,261,064 -0.18(-0.71%)
Oct 24, 2023 24.71 24.80 24.66 24.77 1,251,504 +0.10(+0.40%)
Oct 23, 2023 24.60 24.83 24.47 24.68 1,627,769 +0.00(+0.00%)
Oct 20, 2023 24.80 24.87 24.67 24.68 1,102,335 -0.24(-0.94%)
Oct 19, 2023 25.03 25.17 24.86 24.91 1,191,766 -0.20(-0.78%)
Oct 18, 2023 25.32 25.35 25.08 25.11 885,568 -0.42(-1.65%)
Oct 17, 2023 25.29 25.63 25.29 25.53 1,263,866 +0.02(+0.08%)
Oct 16, 2023 25.32 25.54 25.32 25.51 915,329 +0.18(+0.70%)
Oct 13, 2023 25.49 25.54 25.26 25.33 1,066,799 -0.22(-0.84%)
Oct 12, 2023 25.79 25.80 25.44 25.55 766,872 -0.23(-0.87%)
Oct 11, 2023 25.81 25.83 25.63 25.77 627,939 +0.10(+0.38%)
Oct 10, 2023 25.63 25.76 25.58 25.68 1,063,008 +0.32(+1.28%)
Oct 09, 2023 25.16 25.38 25.13 25.35 781,710 +0.00(+0.00%)
Oct 06, 2023 25.05 25.40 24.87 25.35 703,239 +0.27(+1.09%)
Oct 05, 2023 24.95 25.10 24.92 25.08 692,119 +0.24(+0.95%)
Oct 04, 2023 24.84 24.87 24.63 24.84 1,402,238 -0.01(-0.04%)
Oct 03, 2023 24.96 24.99 24.75 24.85 1,019,721 -0.31(-1.25%)
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.