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 (%)
Dec 29, 2023	28.60	28.69	28.53	28.59	1,327,656	+0.01(+0.03%)
Dec 28, 2023	28.67	28.73	28.56	28.58	984,010	-0.06(-0.21%)
Dec 27, 2023	28.57	28.69	28.52	28.64	1,579,992	+0.13(+0.46%)
Dec 26, 2023	28.38	28.56	28.38	28.51	1,034,964	+0.13(+0.46%)
Dec 22, 2023	28.38	28.47	28.29	28.38	1,177,507	+0.08(+0.28%)
Dec 21, 2023	28.19	28.31	28.12	28.30	1,536,981	+0.44(+1.58%)
Dec 20, 2023	28.16	28.23	27.86	27.86	1,382,232	-0.30(-1.06%)
Dec 19, 2023	28.03	28.16	28.03	28.16	933,219	+0.27(+0.97%)
Dec 18, 2023	27.92	27.94	27.81	27.89	765,685	+0.07(+0.25%)
Dec 15, 2023	27.98	28.00	27.80	27.82	962,011	-0.26(-0.92%)
Dec 14, 2023	28.02	28.18	27.95	28.08	1,461,884	+0.23(+0.82%)
Dec 13, 2023	27.43	27.85	27.30	27.85	1,105,902	+0.44(+1.59%)
Dec 12, 2023	27.37	27.42	27.25	27.42	879,688	+0.02(+0.07%)
Dec 11, 2023	27.29	27.42	27.29	27.40	717,120	+0.04(+0.15%)
Dec 08, 2023	27.22	27.39	27.22	27.36	592,653	+0.08(+0.29%)
Dec 07, 2023	27.20	27.35	27.10	27.28	884,455	+0.11(+0.40%)
Dec 06, 2023	27.34	27.40	27.15	27.17	921,947	+0.08(+0.29%)
Dec 05, 2023	27.10	27.19	27.06	27.09	937,226	-0.12(-0.44%)
Dec 04, 2023	27.18	27.28	27.12	27.21	1,134,971	-0.22(-0.80%)

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.