Skip to main content
IC
Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
27.74
+0.02 (0.07%)
At close: May 12, 2025, 4:00 PM
27.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

DFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.8827.8827.5927.7427.740.07%794,825
May 9, 202527.7027.7627.6127.7227.720.80%448,100
May 8, 202527.8327.8327.4727.5027.500.04%480,452
May 7, 202527.5427.5927.3827.4927.49-0.43%1,031,204
May 6, 202527.6427.6527.4927.6127.610.58%689,040
May 5, 202527.5527.5527.3827.4527.450.37%671,783
May 2, 202527.4627.5227.2827.3527.351.30%722,237
May 1, 202527.2127.2126.9027.0027.00-0.41%250,918
Apr 30, 202526.8927.2026.8127.1127.11-0.29%211,500
Apr 29, 202527.2027.2227.0227.1927.190.30%433,212
Apr 28, 202527.0227.1426.8527.1127.111.04%450,736
Apr 25, 202526.6926.8726.5326.8326.830.15%1,252,275
Apr 24, 202526.5626.7926.4926.7926.791.55%658,503
Apr 23, 202526.6526.7426.3326.3826.38-0.23%1,071,884
Apr 22, 202526.5426.6326.3526.4426.441.26%476,799
Apr 21, 202526.5626.5625.8626.1126.11-326,936
Apr 17, 202526.1726.2425.9526.1126.110.97%321,038
Apr 16, 202525.8526.0425.7025.8625.860.15%549,602
Apr 15, 202525.8925.9825.7025.8225.820.43%1,131,260
Apr 14, 202525.5825.8025.3925.7125.711.38%506,382
Apr 11, 202524.8225.4024.7825.3625.363.30%518,466
Apr 10, 202524.5824.7324.0724.5524.55-1.37%1,357,239
Apr 9, 202523.3525.0323.2824.8924.896.78%1,084,400
Apr 8, 202524.2424.2423.1023.3123.310.47%1,290,503
Apr 7, 202523.0624.0022.9023.2023.20-2.15%2,315,414
Apr 4, 202524.5024.5323.6623.7123.71-6.91%797,940
Apr 3, 202525.7125.8225.4125.4725.47-1.79%424,142
Apr 2, 202525.7225.9625.6525.9425.940.23%254,877
Apr 1, 202525.8625.9425.7325.8825.880.14%221,991
Mar 31, 202525.7425.9225.6025.8425.84-1.34%242,409
Mar 28, 202526.3926.3926.1326.1926.19-0.80%405,926
Mar 27, 202526.3426.4826.3026.4026.40-0.08%254,237
Mar 26, 202526.5426.6126.3326.4226.42-0.86%360,238
Mar 25, 202526.6426.7126.5626.6526.650.64%270,105
Mar 24, 202526.5426.6226.4126.4826.45-0.09%365,069
Mar 21, 202526.4826.5626.4026.5126.47-0.58%152,713
Mar 20, 202526.5426.7126.4026.6626.63-0.78%165,196
Mar 19, 202526.7526.9826.6926.8726.840.15%202,462
Mar 18, 202526.7827.0826.6726.8326.800.19%204,269
Mar 17, 202526.5526.8226.3326.7826.751.17%242,383
Mar 14, 202526.3126.6926.1826.4726.441.96%238,761
Mar 13, 202526.0126.0925.8525.9625.93-0.50%304,229
Mar 12, 202526.1026.1825.9726.0926.060.50%321,943
Mar 11, 202526.0126.0525.7525.9625.93-232,314
Mar 10, 202526.1426.3825.8125.9625.93-2.33%329,148
Mar 7, 202526.3126.6026.2926.5826.551.26%222,831
Mar 6, 202526.2826.5126.2226.2526.22-0.27%314,653
Mar 5, 202526.0126.3425.9526.3226.293.01%243,609
Mar 4, 202525.4825.8125.1925.5525.52-0.58%308,204
Mar 3, 202526.1426.1425.5625.7025.670.98%227,349