Dimensional International Core Equity Market ETF (DFAI) Historical Stock Data
29.56 ↑0.22 (0.75%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, DFAI is down -0.05% a day on average. There have been 11 days where Dimensional International Core Equity Market ETF closed green and 19 days where DFAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.46 | 29.56 | ↑$0.10 (0.34%) | 29.44 | 29.60 | 870.76K |
| 2024-04-25 | 29.05 | 29.34 | ↑$0.29 (1.00%) | 29.00 | 29.38 | 1.27M |
| 2024-04-24 | 29.58 | 29.46 | ↓$0.12 (-0.41%) | 29.34 | 29.58 | 1.95M |
| 2024-04-23 | 29.31 | 29.53 | ↑$0.22 (0.75%) | 29.30 | 29.57 | 1.17M |
| 2024-04-22 | 29.12 | 29.26 | ↑$0.14 (0.48%) | 29.05 | 29.35 | 873.38K |
| 2024-04-19 | 28.96 | 28.95 | ↓$0.01 (-0.03%) | 28.87 | 29.05 | 1.40M |
| 2024-04-18 | 28.98 | 28.93 | ↓$0.05 (-0.17%) | 28.88 | 29.12 | 1.48M |
| 2024-04-17 | 29.11 | 28.99 | ↓$0.12 (-0.41%) | 28.86 | 29.13 | 1.35M |
| 2024-04-16 | 29.04 | 28.96 | ↓$0.08 (-0.28%) | 28.87 | 29.09 | 1.33M |
| 2024-04-15 | 29.70 | 29.28 | ↓$0.42 (-1.41%) | 29.21 | 29.71 | 0.96M |
| 2024-04-12 | 29.61 | 29.37 | ↓$0.24 (-0.81%) | 29.32 | 29.69 | 0.97M |
| 2024-04-11 | 29.84 | 29.83 | ↓$0.01 (-0.03%) | 29.53 | 29.87 | 752.15K |
| 2024-04-10 | 29.79 | 29.77 | ↓$0.02 (-0.07%) | 29.65 | 29.89 | 842.22K |
| 2024-04-09 | 30.27 | 30.16 | ↓$0.11 (-0.36%) | 30.02 | 30.31 | 599.96K |
| 2024-04-08 | 30.16 | 30.13 | ↓$0.03 (-0.10%) | 30.08 | 30.19 | 790.35K |
| 2024-04-05 | 29.84 | 29.99 | ↑$0.15 (0.50%) | 29.79 | 30.05 | 846.62K |
| 2024-04-04 | 30.29 | 29.88 | ↓$0.41 (-1.35%) | 29.85 | 30.31 | 0.99M |
| 2024-04-03 | 29.89 | 30.10 | ↑$0.21 (0.70%) | 29.88 | 30.14 | 1.01M |
| 2024-04-02 | 29.90 | 29.91 | ↑$0.01 (0.03%) | 29.81 | 29.91 | 1.51M |
| 2024-04-01 | 30.21 | 30.08 | ↓$0.13 (-0.43%) | 30.03 | 30.21 | 0.99M |
| 2024-03-28 | 30.18 | 30.22 | ↑$0.04 (0.13%) | 30.06 | 30.25 | 872.17K |
| 2024-03-27 | 30.13 | 30.27 | ↑$0.14 (0.46%) | 30.10 | 30.27 | 874.41K |
| 2024-03-26 | 30.17 | 30.06 | ↓$0.11 (-0.36%) | 30.05 | 30.17 | 807.31K |
| 2024-03-25 | 30.01 | 30.00 | ↓$0.01 (-0.03%) | 29.97 | 30.11 | 0.92M |
| 2024-03-22 | 30.14 | 30.06 | ↓$0.08 (-0.27%) | 30.03 | 30.15 | 0.98M |
| 2024-03-21 | 30.21 | 30.15 | ↓$0.06 (-0.20%) | 30.15 | 30.25 | 1.15M |
| 2024-03-20 | 29.85 | 30.18 | ↑$0.33 (1.11%) | 29.82 | 30.20 | 1.07M |
| 2024-03-19 | 29.81 | 29.86 | ↑$0.05 (0.17%) | 29.75 | 29.93 | 0.91M |
| 2024-03-18 | 29.95 | 29.87 | ↓$0.08 (-0.27%) | 29.83 | 29.95 | 795.07K |
| 2024-03-15 | 29.88 | 29.85 | ↓$0.03 (-0.10%) | 29.74 | 29.91 | 871.48K |
Create an account or log in to view more rows.
$DFAI power hour will be fucking crazy
$DFAI now I buy
$DFAI who loaded up??
$DFAI Holding Strong since January ??????????
$DFAI used to this fuckery!! Not leaving no chance !
$DFAI It’s that TIME!! To Double down!
$DFAI this is going to skyrocket tmr!!!
$DFAI love this stock!!!!
$DFAI We will not sell!
$DFAI nice!!!