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 (%)
Feb 29, 2024	29.23	29.25	29.01	29.13	678,044	+0.09(+0.31%)
Feb 28, 2024	29.06	29.11	29.02	29.04	910,604	-0.15(-0.51%)
Feb 27, 2024	29.18	29.23	29.14	29.19	584,278	+0.05(+0.17%)
Feb 26, 2024	29.22	29.22	29.08	29.14	642,440	-0.04(-0.14%)
Feb 23, 2024	29.18	29.22	29.13	29.18	698,812	+0.06(+0.21%)
Feb 22, 2024	29.05	29.15	29.01	29.12	942,358	+0.30(+1.04%)
Feb 21, 2024	28.77	28.83	28.70	28.82	974,219	+0.02(+0.07%)
Feb 20, 2024	28.87	28.87	28.73	28.80	1,005,359	+0.09(+0.31%)
Feb 16, 2024	28.65	28.83	28.61	28.71	912,216	+0.04(+0.14%)
Feb 15, 2024	28.47	28.68	28.47	28.67	972,321	+0.32(+1.13%)
Feb 14, 2024	28.23	28.35	28.18	28.35	1,344,885	+0.33(+1.18%)
Feb 13, 2024	28.17	28.20	27.91	28.02	1,008,453	-0.47(-1.65%)
Feb 12, 2024	28.46	28.57	28.42	28.49	1,173,518	+0.06(+0.21%)
Feb 09, 2024	28.34	28.44	28.27	28.43	816,152	+0.09(+0.32%)
Feb 08, 2024	28.35	28.35	28.21	28.34	1,109,075	-0.05(-0.18%)
Feb 07, 2024	28.42	28.43	28.32	28.39	922,786	-0.02(-0.07%)
Feb 06, 2024	28.22	28.41	28.21	28.41	1,220,887	+0.19(+0.67%)
Feb 05, 2024	28.22	28.28	28.08	28.22	827,283	-0.19(-0.67%)
Feb 02, 2024	28.44	28.49	28.29	28.41	1,438,315	-0.24(-0.84%)

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.