Canada markets open in 7 hours 42 minutes

Dimensional International Core Equity Market ETF (DFAI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.81+0.04 (+0.13%)
At close: 04:00PM EDT
29.89 +0.08 (+0.27%)
After hours: 05:43PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202429.7529.8429.6929.8129.811,322,800
Jun 24, 202429.7529.8729.7229.7729.77927,900
Jun 21, 202429.4929.5129.3829.4829.481,468,400
Jun 20, 202429.6229.7129.5829.6829.682,176,100
Jun 18, 202429.5729.6829.5429.6629.661,876,600
Jun 18, 20240.382 Dividend
Jun 17, 202429.7729.9329.6529.9229.54712,400
Jun 14, 202429.8229.8529.6529.8529.47884,000
Jun 13, 202430.3530.3530.0030.1229.74841,100
Jun 12, 202430.7030.7830.5130.5630.171,017,300
Jun 11, 202430.2330.3130.0830.2429.85804,800
Jun 10, 202430.4230.6030.3630.5730.18493,500
Jun 07, 202430.6730.7230.5230.5430.15673,100
Jun 06, 202430.8330.9130.7830.9130.521,015,200
Jun 05, 202430.7830.8130.5930.8130.42741,000
Jun 04, 202430.6730.6830.5130.6530.26804,300
Jun 03, 202430.8330.8330.6130.7530.36860,400
May 31, 202430.6330.7230.4630.7130.321,208,100
May 30, 202430.3530.4730.3230.4030.01858,100
May 29, 202430.2130.2530.0930.0929.71766,900
May 28, 202430.7530.7530.5130.6130.22647,900
May 24, 202430.5230.6330.4730.6030.21637,400
May 23, 202430.7330.7330.2630.3329.94888,400
May 22, 202430.6130.6230.4230.4930.101,209,300
May 21, 202430.7830.8330.7330.8030.41779,900
May 20, 202430.8630.9530.8430.8530.46638,900
May 17, 202430.7130.8430.6730.8330.441,754,400
May 16, 202430.8230.8230.6830.6930.302,676,200
May 15, 202430.7330.8730.6330.8730.48635,500
May 14, 202430.4830.5930.4630.5830.192,707,600
May 13, 202430.4330.4630.3430.3729.981,084,400
May 10, 202430.4830.4830.3530.3829.992,534,600
May 09, 202430.1530.3530.1430.3429.951,518,200
May 08, 202430.0130.1129.9830.1129.73712,800
May 07, 202430.2030.2030.0830.1329.75678,400
May 06, 202430.0430.1129.9830.0829.70683,300
May 03, 202429.9329.9729.7029.8529.472,123,800
May 02, 202429.5229.6629.3629.6129.231,057,500
May 01, 202429.2429.5629.1429.2228.85863,900
Apr 30, 202429.5529.6329.2729.2828.91945,600
Apr 29, 202429.6729.7529.5929.7029.32802,400
Apr 26, 202429.4629.5929.4429.5629.18870,800
Apr 25, 202429.0529.3828.9829.3428.971,269,300
Apr 24, 202429.5829.5829.3429.4629.081,947,400
Apr 23, 202429.3129.5729.2929.5329.151,168,900
Apr 22, 202429.1229.3529.0529.2628.89873,400
Apr 19, 202428.9629.0628.8628.9528.581,399,500
Apr 18, 202428.9829.1228.8828.9328.561,481,700
Apr 17, 202429.1129.1328.8528.9928.621,350,400
Apr 16, 202429.0429.0828.8628.9628.591,333,000
Apr 15, 202429.7029.7129.2129.2828.91957,600
Apr 12, 202429.6129.6929.3229.3729.00970,300
Apr 11, 202429.8429.8729.5329.8329.45752,100
Apr 10, 202429.7929.8929.6529.7729.39842,200
Apr 09, 202430.2730.3130.0130.1629.77600,000
Apr 08, 202430.1630.1930.0830.1329.75790,400
Apr 05, 202429.8430.0529.7929.9929.61846,600
Apr 04, 202430.2930.3129.8429.8829.50992,000
Apr 03, 202429.8930.1429.8830.1029.721,011,600
Apr 02, 202429.9029.9129.8129.9129.531,511,400
Apr 01, 202430.2130.2130.0230.0829.70990,600
Mar 28, 202430.1830.2530.0630.2229.83872,200
Mar 27, 202430.1330.2730.0930.2729.88874,400
Mar 26, 202430.1730.1730.0530.0629.68807,300
Mar 25, 202430.0130.1029.9730.0029.62922,200
Mar 22, 202430.1430.1530.0330.0629.68980,200
Mar 21, 202430.2130.2530.1430.1529.771,148,400
Mar 20, 202429.8530.2029.8230.1829.791,072,100
Mar 19, 202429.8129.9229.7529.8629.48911,700
Mar 19, 20240.048 Dividend
Mar 18, 202429.9529.9529.8329.8729.44795,100
Mar 15, 202429.8829.9129.7429.8529.42871,500
Mar 14, 202430.0630.0629.7029.8229.39929,400
Mar 13, 202430.0030.0929.9930.0329.60583,800
Mar 12, 202429.8530.0129.7330.0129.58743,600
Mar 11, 202429.7229.8029.6529.8029.37854,000
Mar 08, 202430.2230.2229.9229.9729.541,229,100
Mar 07, 202429.9730.1029.9230.0729.641,055,200
Mar 06, 202429.6929.8229.6729.7229.29832,500
Mar 05, 202429.4429.5529.3029.3828.961,002,500
Mar 04, 202429.4129.4529.3529.4028.98733,000
Mar 01, 202429.2929.4929.2029.4729.05804,100
Feb 29, 202429.2829.3029.0629.1828.76677,000
Feb 28, 202429.1129.1629.0729.0928.67909,100
Feb 27, 202429.2329.2729.1929.2428.82582,400
Feb 26, 202429.2729.2729.1329.1928.77641,400
Feb 23, 202429.2329.2729.1729.2328.81697,700
Feb 22, 202429.1029.2029.0629.1728.75940,800
Feb 21, 202428.8228.8828.7528.8728.46972,600
Feb 20, 202428.9228.9228.7728.8528.441,003,700
Feb 16, 202428.7028.8828.6628.7628.35910,700
Feb 15, 202428.5228.7328.5228.7228.31970,800
Feb 14, 202428.2828.4028.2328.4027.991,342,700
Feb 13, 202428.2228.2527.9628.0727.671,006,800
Feb 12, 202428.5128.6228.4728.5428.131,171,600
Feb 09, 202428.3928.4928.3228.4828.07814,800
Feb 08, 202428.4028.4028.2628.3927.981,107,300
Feb 07, 202428.4728.4828.3728.4428.03921,300
Feb 06, 202428.2728.4628.2528.4628.051,218,900
Feb 05, 202428.2728.3328.1328.2727.86825,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...