Indicators

Dimensional International Core Equity Market ETF (NY: DFAI )

30.91 +0.10 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.06	24.34	24.01	24.34	829,381	+0.34(+1.40%)
Jul 28, 2022	23.86	24.03	23.69	24.01	1,628,032	+0.14(+0.60%)
Jul 27, 2022	23.54	23.89	23.50	23.86	713,589	+0.52(+2.22%)
Jul 26, 2022	23.49	23.50	23.32	23.34	901,378	-0.32(-1.34%)
Jul 25, 2022	23.64	23.67	23.53	23.66	623,071	+0.19(+0.82%)
Jul 22, 2022	23.63	23.74	23.36	23.47	1,085,523	-0.06(-0.24%)
Jul 21, 2022	23.27	23.54	23.21	23.53	879,076	+0.25(+1.07%)
Jul 20, 2022	23.36	23.40	23.16	23.28	1,437,155	-0.12(-0.53%)
Jul 19, 2022	23.19	23.41	23.19	23.40	1,327,588	+0.61(+2.70%)
Jul 18, 2022	22.93	23.06	22.76	22.79	1,604,517	+0.15(+0.68%)
Jul 15, 2022	22.50	22.65	22.37	22.63	2,368,363	+0.32(+1.42%)
Jul 14, 2022	22.20	22.34	21.98	22.32	1,514,331	-0.36(-1.57%)
Jul 13, 2022	22.43	22.76	22.37	22.67	1,379,559	-0.02(-0.08%)
Jul 12, 2022	22.62	22.85	22.62	22.69	677,325	-0.04(-0.17%)
Jul 11, 2022	22.80	22.85	22.69	22.73	996,987	-0.37(-1.62%)
Jul 08, 2022	23.03	23.16	22.91	23.10	697,530	+0.09(+0.38%)
Jul 07, 2022	22.88	23.04	22.88	23.02	1,012,226	+0.35(+1.52%)
Jul 06, 2022	22.67	22.71	22.47	22.67	1,072,021	-0.04(-0.17%)
Jul 05, 2022	22.54	22.71	22.37	22.71	974,524	-0.54(-2.31%)

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.