Dimensional International Core Equity Market ETF (DFAI) Historical Stock Data

30.22 ↓0.05 (-0.17%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DFAI is up 0.04% a day on average. There have been 16 days where Dimensional International Core Equity Market ETF closed green and 14 days where DFAI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2830.1830.22↑$0.04 (0.13%)30.0630.25872.17K
2024-03-2730.1330.27↑$0.14 (0.46%)30.1030.27874.41K
2024-03-2630.1730.06↓$0.11 (-0.36%)30.0530.17807.31K
2024-03-2530.0130.00↓$0.01 (-0.03%)29.9730.110.92M
2024-03-2230.1430.06↓$0.08 (-0.27%)30.0330.150.98M
2024-03-2130.2130.15↓$0.06 (-0.20%)30.1530.251.15M
2024-03-2029.8530.18↑$0.33 (1.11%)29.8230.201.07M
2024-03-1929.8129.86↑$0.05 (0.17%)29.7529.930.91M
2024-03-1829.9529.87↓$0.08 (-0.27%)29.8329.95795.07K
2024-03-1529.8829.85↓$0.03 (-0.10%)29.7429.91871.48K
2024-03-1430.0629.82↓$0.24 (-0.80%)29.7030.060.93M
2024-03-1330.0030.03↑$0.03 (0.10%)29.9930.09583.76K
2024-03-1229.8530.01↑$0.16 (0.54%)29.7330.01743.65K
2024-03-1129.7229.80↑$0.08 (0.27%)29.6529.80854.01K
2024-03-0830.2229.97↓$0.25 (-0.83%)29.9230.221.23M
2024-03-0729.9730.07↑$0.10 (0.33%)29.9230.111.06M
2024-03-0629.6929.72↑$0.03 (0.10%)29.6729.82832.54K
2024-03-0529.4429.38↓$0.06 (-0.20%)29.3029.551M
2024-03-0429.4129.40↓$0.01 (-0.03%)29.3529.46733.01K
2024-03-0129.2929.47↑$0.18 (0.61%)29.2029.49804.07K
2024-02-2929.2829.18↓$0.10 (-0.34%)29.0729.30676.95K
2024-02-2829.1129.09↓$0.02 (-0.07%)29.0729.160.91M
2024-02-2729.2329.24↑$0.01 (0.03%)29.1929.28582.36K
2024-02-2629.2729.19↓$0.08 (-0.27%)29.1329.27641.40K
2024-02-2329.2329.23↑$0.00 (0.00%)29.1829.27697.69K
2024-02-2229.1029.17↑$0.07 (0.24%)29.0629.200.94M
2024-02-2128.8228.87↑$0.05 (0.17%)28.7528.880.97M
2024-02-2028.9228.85↓$0.07 (-0.24%)28.7828.921M
2024-02-1628.7028.76↑$0.06 (0.21%)28.6628.880.91M
2024-02-1528.5228.72↑$0.20 (0.70%)28.5228.730.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$DFAI power hour will be fucking crazy

0 Like Report
kobe_fighter

$DFAI Holding Strong since January ??????????

0 Like Report