Dimensional International Sustainability Core 1 ETF (DFSI) Historical Stock Data
32.78 ↑0.43 (1.33%)
As of May 2, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, DFSI is down -0.17% a day on average. There have been 11 days where Dimensional International Sustainability Core 1 ETF closed green and 19 days where DFSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 32.75 | 32.78 | ↑$0.03 (0.09%) | 32.59 | 32.85 | 31.91K |
| 2024-05-01 | 32.33 | 32.35 | ↑$0.02 (0.06%) | 32.29 | 32.79 | 53.42K |
| 2024-04-30 | 32.77 | 32.45 | ↓$0.32 (-0.96%) | 32.45 | 32.81 | 68.21K |
| 2024-04-29 | 32.88 | 32.86 | ↓$0.02 (-0.06%) | 32.81 | 32.93 | 53.58K |
| 2024-04-26 | 32.70 | 32.69 | ↓$0.01 (-0.03%) | 32.65 | 32.77 | 39.08K |
| 2024-04-25 | 32.18 | 32.42 | ↑$0.24 (0.75%) | 32.10 | 32.46 | 16.62K |
| 2024-04-24 | 32.74 | 32.59 | ↓$0.15 (-0.46%) | 32.49 | 32.74 | 18.37K |
| 2024-04-23 | 32.67 | 32.76 | ↑$0.09 (0.29%) | 32.66 | 32.77 | 26.64K |
| 2024-04-22 | 32.29 | 32.37 | ↑$0.08 (0.25%) | 32.15 | 32.49 | 43K |
| 2024-04-19 | 32.10 | 32.05 | ↓$0.05 (-0.16%) | 31.97 | 32.18 | 31.10K |
| 2024-04-18 | 32.12 | 32.10 | ↓$0.02 (-0.06%) | 32.04 | 32.28 | 32.11K |
| 2024-04-17 | 32.11 | 32.15 | ↑$0.04 (0.13%) | 32.02 | 32.25 | 103.33K |
| 2024-04-16 | 32.08 | 32.08 | ↑$0.00 (0.02%) | 32.00 | 32.26 | 47.82K |
| 2024-04-15 | 32.97 | 32.44 | ↓$0.53 (-1.61%) | 32.35 | 32.97 | 49.47K |
| 2024-04-12 | 32.81 | 32.50 | ↓$0.31 (-0.94%) | 32.46 | 32.82 | 39.59K |
| 2024-04-11 | 33.03 | 33.05 | ↑$0.02 (0.06%) | 32.79 | 33.14 | 18.25K |
| 2024-04-10 | 32.99 | 32.97 | ↓$0.02 (-0.06%) | 32.89 | 33.12 | 47.84K |
| 2024-04-09 | 33.59 | 33.49 | ↓$0.10 (-0.30%) | 33.34 | 33.59 | 23.78K |
| 2024-04-08 | 33.54 | 33.49 | ↓$0.05 (-0.15%) | 33.48 | 33.54 | 70.35K |
| 2024-04-05 | 33.21 | 33.32 | ↑$0.12 (0.36%) | 33.13 | 33.37 | 51.49K |
| 2024-04-04 | 33.70 | 33.17 | ↓$0.53 (-1.57%) | 33.15 | 33.70 | 47.90K |
| 2024-04-03 | 33.24 | 33.43 | ↑$0.19 (0.57%) | 33.24 | 33.49 | 74.58K |
| 2024-04-02 | 33.30 | 33.23 | ↓$0.07 (-0.21%) | 33.15 | 33.30 | 76.47K |
| 2024-04-01 | 33.73 | 33.58 | ↓$0.15 (-0.44%) | 33.49 | 33.73 | 45.63K |
| 2024-03-28 | 33.75 | 33.67 | ↓$0.08 (-0.24%) | 33.66 | 33.76 | 46.31K |
| 2024-03-27 | 33.68 | 33.79 | ↑$0.11 (0.33%) | 33.62 | 33.79 | 57.68K |
| 2024-03-26 | 33.59 | 33.55 | ↓$0.04 (-0.10%) | 33.55 | 33.65 | 79.71K |
| 2024-03-25 | 33.48 | 33.46 | ↓$0.02 (-0.06%) | 33.45 | 33.56 | 52.66K |
| 2024-03-22 | 33.69 | 33.56 | ↓$0.13 (-0.39%) | 33.51 | 33.69 | 93.21K |
| 2024-03-21 | 33.74 | 33.65 | ↓$0.09 (-0.27%) | 33.64 | 33.76 | 37.82K |
Create an account or log in to view more rows.
$DFSI lfg!!! So much movement ! Buy n hodl!
$DFSI what V recovery or fake pump
$DFSI said y’all dumb af
$DFSI HERE WE GO
$DFSI Of course
$DFSI buying!
$DFSI gap it slap it ask it !
$DFSI i'm out of slaps for the day
$DFSI nice day!
$DFSI Of course