Indicators

Dimensional International Core Equity Market ETF (NY: DFAI )

30.60 +0.27 (+0.89%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.31	25.50	24.95	24.95	896,127	-0.34(-1.35%)
Apr 28, 2022	25.07	25.34	24.86	25.30	1,192,466	+0.36(+1.44%)
Apr 27, 2022	24.86	25.08	24.76	24.94	990,559	+0.12(+0.50%)
Apr 26, 2022	25.27	25.29	24.79	24.81	816,849	-0.67(-2.64%)
Apr 25, 2022	25.37	25.50	25.10	25.48	808,197	-0.15(-0.59%)
Apr 22, 2022	26.04	26.04	25.61	25.64	600,968	-0.45(-1.74%)
Apr 21, 2022	26.66	26.66	26.06	26.09	1,004,218	-0.32(-1.22%)
Apr 20, 2022	26.41	26.49	26.33	26.41	346,507	+0.21(+0.80%)
Apr 19, 2022	26.00	26.22	25.96	26.20	461,780	+0.11(+0.44%)
Apr 18, 2022	26.10	26.24	26.03	26.09	628,988	-0.12(-0.47%)
Apr 14, 2022	26.31	26.38	26.18	26.21	466,831	-0.08(-0.29%)
Apr 13, 2022	25.99	26.31	25.99	26.29	909,625	+0.28(+1.09%)
Apr 12, 2022	26.19	26.27	25.94	26.01	520,970	-0.14(-0.54%)
Apr 11, 2022	26.31	26.34	26.12	26.15	355,736	-0.24(-0.90%)
Apr 08, 2022	26.24	26.48	26.24	26.38	326,845	+0.01(+0.04%)
Apr 07, 2022	26.40	26.43	26.13	26.37	446,101	+0.06(+0.22%)
Apr 06, 2022	26.34	26.44	26.18	26.32	428,869	-0.32(-1.21%)
Apr 05, 2022	26.86	26.94	26.56	26.64	448,467	-0.34(-1.26%)
Apr 04, 2022	26.86	27.00	26.80	26.98	370,565	+0.09(+0.35%)

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.