Dimensional International Core Equity Market ETF (DFAI)
NYSEARCA: DFAI · Real-Time Price · USD
35.58
-0.05 (-0.14%)
At close: Aug 14, 2025, 4:00 PM
35.58
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
DFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.48 | 35.56 | 35.38 | 35.51 | - | -0.34% | 188,134 |
| Aug 13, 2025 | 35.55 | 35.63 | 35.53 | 35.63 | 35.63 | 0.54% | 1,792,859 |
| Aug 12, 2025 | 35.18 | 35.45 | 35.13 | 35.44 | 35.44 | 1.08% | 876,918 |
| Aug 11, 2025 | 35.09 | 35.13 | 35.00 | 35.06 | 35.06 | -0.34% | 715,568 |
| Aug 8, 2025 | 35.15 | 35.24 | 35.09 | 35.18 | 35.18 | 0.49% | 872,388 |
| Aug 7, 2025 | 35.11 | 35.15 | 34.88 | 35.01 | 35.01 | 0.75% | 1,127,384 |
| Aug 6, 2025 | 34.66 | 34.80 | 34.66 | 34.75 | 34.75 | 0.70% | 939,410 |
| Aug 5, 2025 | 34.49 | 34.57 | 34.39 | 34.51 | 34.51 | 0.12% | 926,870 |
| Aug 4, 2025 | 34.34 | 34.48 | 34.34 | 34.47 | 34.47 | 1.23% | 1,343,046 |
| Aug 1, 2025 | 34.01 | 34.10 | 33.84 | 34.05 | 34.05 | -0.12% | 1,423,485 |
| Jul 31, 2025 | 34.23 | 34.29 | 34.02 | 34.09 | 34.09 | -0.81% | 968,944 |
| Jul 30, 2025 | 34.55 | 34.68 | 34.25 | 34.37 | 34.37 | -0.72% | 1,356,570 |
| Jul 29, 2025 | 34.68 | 34.69 | 34.57 | 34.62 | 34.62 | -0.14% | 1,223,164 |
| Jul 28, 2025 | 34.83 | 34.85 | 34.59 | 34.67 | 34.67 | -1.45% | 1,210,209 |
| Jul 25, 2025 | 35.01 | 35.19 | 34.95 | 35.18 | 35.18 | -0.14% | 993,838 |
| Jul 24, 2025 | 35.32 | 35.39 | 35.23 | 35.23 | 35.23 | -0.65% | 1,150,552 |
| Jul 23, 2025 | 35.10 | 35.47 | 35.10 | 35.46 | 35.46 | 2.16% | 1,333,716 |
| Jul 22, 2025 | 34.56 | 34.74 | 34.47 | 34.71 | 34.71 | 0.67% | 1,157,555 |
| Jul 21, 2025 | 34.46 | 34.65 | 34.41 | 34.48 | 34.48 | 0.58% | 1,114,771 |
| Jul 18, 2025 | 34.55 | 34.55 | 34.25 | 34.28 | 34.28 | -0.26% | 1,033,046 |
| Jul 17, 2025 | 34.23 | 34.40 | 34.20 | 34.37 | 34.37 | 0.20% | 806,968 |
| Jul 16, 2025 | 34.17 | 34.32 | 34.05 | 34.30 | 34.30 | 0.38% | 1,480,983 |
| Jul 15, 2025 | 34.51 | 34.52 | 34.14 | 34.17 | 34.17 | -1.04% | 1,302,287 |
| Jul 14, 2025 | 34.42 | 34.55 | 34.37 | 34.53 | 34.53 | 0.09% | 937,036 |
| Jul 11, 2025 | 34.58 | 34.58 | 34.44 | 34.50 | 34.50 | -0.83% | 1,733,019 |
| Jul 10, 2025 | 34.72 | 34.81 | 34.63 | 34.79 | 34.79 | - | 1,119,944 |
| Jul 9, 2025 | 34.65 | 34.79 | 34.60 | 34.79 | 34.79 | 0.69% | 938,708 |
| Jul 8, 2025 | 34.40 | 34.57 | 34.34 | 34.55 | 34.55 | 0.70% | 1,635,937 |
| Jul 7, 2025 | 34.43 | 34.52 | 34.21 | 34.31 | 34.31 | -1.12% | 1,294,301 |
| Jul 3, 2025 | 34.60 | 34.73 | 34.60 | 34.70 | 34.70 | 0.09% | 668,798 |
| Jul 2, 2025 | 34.48 | 34.67 | 34.38 | 34.67 | 34.67 | 0.41% | 1,010,190 |
| Jul 1, 2025 | 34.50 | 34.59 | 34.45 | 34.53 | 34.53 | -0.12% | 1,137,311 |
| Jun 30, 2025 | 34.43 | 34.59 | 34.36 | 34.57 | 34.57 | 0.26% | 905,815 |
| Jun 27, 2025 | 34.46 | 34.59 | 34.32 | 34.48 | 34.48 | 0.70% | 1,293,482 |
| Jun 26, 2025 | 34.12 | 34.25 | 34.06 | 34.24 | 34.24 | 1.24% | 1,472,013 |
| Jun 25, 2025 | 33.85 | 33.87 | 33.74 | 33.82 | 33.82 | -0.53% | 1,476,214 |
| Jun 24, 2025 | 33.86 | 34.03 | 33.80 | 34.00 | 34.00 | -0.21% | 2,260,823 |
| Jun 23, 2025 | 33.65 | 34.08 | 33.59 | 34.07 | 33.63 | 0.74% | 1,597,558 |
| Jun 20, 2025 | 34.02 | 34.10 | 33.82 | 33.82 | 33.39 | -0.88% | 1,807,658 |
| Jun 18, 2025 | 34.12 | 34.31 | 34.06 | 34.12 | 33.68 | 0.15% | 1,277,619 |
| Jun 17, 2025 | 34.33 | 34.37 | 34.03 | 34.07 | 33.63 | -1.19% | 984,522 |
| Jun 16, 2025 | 34.62 | 34.76 | 34.46 | 34.48 | 34.04 | 0.38% | 909,607 |
| Jun 13, 2025 | 34.36 | 34.52 | 34.26 | 34.35 | 33.91 | -1.04% | 1,330,620 |
| Jun 12, 2025 | 34.56 | 34.75 | 34.56 | 34.71 | 34.27 | 0.78% | 1,031,758 |
| Jun 11, 2025 | 34.55 | 34.59 | 34.44 | 34.44 | 34.00 | -0.06% | 1,011,945 |
| Jun 10, 2025 | 34.53 | 34.53 | 34.38 | 34.46 | 34.02 | 0.17% | 786,415 |
| Jun 9, 2025 | 34.37 | 34.51 | 34.34 | 34.40 | 33.96 | 0.06% | 1,123,744 |
| Jun 6, 2025 | 34.33 | 34.43 | 34.30 | 34.38 | 33.94 | 0.20% | 736,830 |
| Jun 5, 2025 | 34.45 | 34.45 | 34.24 | 34.31 | 33.87 | 0.03% | 776,749 |
| Jun 4, 2025 | 34.26 | 34.40 | 34.23 | 34.30 | 33.86 | 0.38% | 1,014,687 |