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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.06 | 29.82 | ↓$0.24 (-0.80%) | 29.70 | 30.06 | 0.93M |
2024-03-13 | 30.00 | 30.03 | ↑$0.03 (0.10%) | 29.99 | 30.09 | 583.76K |
2024-03-12 | 29.85 | 30.01 | ↑$0.16 (0.54%) | 29.73 | 30.01 | 743.65K |
2024-03-11 | 29.72 | 29.80 | ↑$0.08 (0.27%) | 29.65 | 29.80 | 854.01K |
2024-03-08 | 30.22 | 29.97 | ↓$0.25 (-0.83%) | 29.92 | 30.22 | 1.23M |
2024-03-07 | 29.97 | 30.07 | ↑$0.10 (0.33%) | 29.92 | 30.11 | 1.06M |
2024-03-06 | 29.69 | 29.72 | ↑$0.03 (0.10%) | 29.67 | 29.82 | 832.54K |
2024-03-05 | 29.44 | 29.38 | ↓$0.06 (-0.20%) | 29.30 | 29.55 | 1M |
2024-03-04 | 29.41 | 29.40 | ↓$0.01 (-0.03%) | 29.35 | 29.46 | 733.01K |
2024-03-01 | 29.29 | 29.47 | ↑$0.18 (0.61%) | 29.20 | 29.49 | 804.07K |
2024-02-29 | 29.28 | 29.18 | ↓$0.10 (-0.34%) | 29.07 | 29.30 | 676.95K |
2024-02-28 | 29.11 | 29.09 | ↓$0.02 (-0.07%) | 29.07 | 29.16 | 0.91M |
2024-02-27 | 29.23 | 29.24 | ↑$0.01 (0.03%) | 29.19 | 29.28 | 582.36K |
2024-02-26 | 29.27 | 29.19 | ↓$0.08 (-0.27%) | 29.13 | 29.27 | 641.40K |
2024-02-23 | 29.23 | 29.23 | ↑$0.00 (0.00%) | 29.18 | 29.27 | 697.69K |
2024-02-22 | 29.10 | 29.17 | ↑$0.07 (0.24%) | 29.06 | 29.20 | 0.94M |
2024-02-21 | 28.82 | 28.87 | ↑$0.05 (0.17%) | 28.75 | 28.88 | 0.97M |
2024-02-20 | 28.92 | 28.85 | ↓$0.07 (-0.24%) | 28.78 | 28.92 | 1M |
2024-02-16 | 28.70 | 28.76 | ↑$0.06 (0.21%) | 28.66 | 28.88 | 0.91M |
2024-02-15 | 28.52 | 28.72 | ↑$0.20 (0.70%) | 28.52 | 28.73 | 0.97M |
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!!!