Indicators

Dimensional International Core Equity Market ETF (NY: DFAI )

30.49 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	30.18	30.23	30.23	30.22	872,166	-0.05(-0.17%)
Mar 27, 2024	30.13	30.27	30.12	30.27	874,413	+0.21(+0.70%)
Mar 26, 2024	30.17	30.17	30.05	30.06	807,308	+0.06(+0.20%)
Mar 25, 2024	30.01	30.11	29.96	30.00	922,202	-0.06(-0.20%)
Mar 22, 2024	30.14	30.15	30.03	30.06	980,171	-0.09(-0.30%)
Mar 21, 2024	30.21	30.25	30.14	30.15	1,148,367	-0.03(-0.10%)
Mar 20, 2024	29.85	30.20	29.82	30.18	1,072,115	+0.32(+1.07%)
Mar 19, 2024	29.81	29.93	29.75	29.86	911,741	+0.04(+0.13%)
Mar 18, 2024	29.90	29.90	29.78	29.82	796,357	+0.02(+0.07%)
Mar 15, 2024	29.83	29.86	29.69	29.80	872,888	+0.03(+0.10%)
Mar 14, 2024	30.01	30.01	29.66	29.77	930,891	-0.21(-0.70%)
Mar 13, 2024	29.95	30.04	29.94	29.98	584,699	+0.02(+0.07%)
Mar 12, 2024	29.80	29.96	29.68	29.96	744,846	+0.21(+0.70%)
Mar 11, 2024	29.67	29.75	29.60	29.75	855,384	-0.17(-0.57%)
Mar 08, 2024	30.17	30.17	29.87	29.92	1,231,051	-0.10(-0.33%)
Mar 07, 2024	29.92	30.06	29.87	30.02	1,056,928	+0.35(+1.18%)
Mar 06, 2024	29.64	29.77	29.62	29.67	833,887	+0.34(+1.16%)
Mar 05, 2024	29.39	29.50	29.25	29.33	1,004,147	-0.02(-0.07%)
Mar 04, 2024	29.36	29.41	29.30	29.35	734,195	-0.07(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.