Dimensional International Core Equity Market ETF (NY:DFAI)

38.11 -0.19 (-0.50%)
Official Closing Price Updated: 6:30 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 38.29 38.29 38.11 38.11 929,239 -0.19(-0.50%)
Dec 30, 2025 38.35 38.45 38.30 38.30 1,256,417 +0.03(+0.08%)
Dec 29, 2025 38.24 38.33 38.18 38.27 1,439,145 -0.11(-0.29%)
Dec 26, 2025 38.41 38.46 38.28 38.38 669,053 +0.06(+0.16%)
Dec 24, 2025 38.34 38.36 38.27 38.32 696,460 +0.02(+0.05%)
Dec 23, 2025 38.24 38.33 38.23 38.30 1,747,178 +0.25(+0.66%)
Dec 22, 2025 37.97 38.09 37.94 38.05 1,498,363 +0.16(+0.42%)
Dec 19, 2025 37.80 38.01 37.80 37.89 1,166,461 +0.23(+0.61%)
Dec 18, 2025 37.72 37.86 37.57 37.66 1,468,809 +0.23(+0.61%)
Dec 17, 2025 37.63 37.70 37.43 37.43 1,453,977 -0.23(-0.61%)
Dec 16, 2025 37.79 37.80 37.56 37.66 1,276,082 -0.42(-1.10%)
Dec 15, 2025 38.20 38.22 38.00 38.08 1,498,487 +0.22(+0.58%)
Dec 12, 2025 38.10 38.12 37.70 37.86 1,440,022 -0.20(-0.53%)
Dec 11, 2025 37.93 38.12 37.90 38.06 969,263 +0.24(+0.63%)
Dec 10, 2025 37.45 37.88 37.44 37.82 934,774 +0.40(+1.07%)
Dec 09, 2025 37.50 37.59 37.42 37.42 856,132 -0.05(-0.13%)
Dec 08, 2025 37.58 37.62 37.41 37.47 905,584 -0.10(-0.27%)
Dec 05, 2025 37.68 37.73 37.51 37.57 837,112 +0.00(+0.00%)
Dec 04, 2025 37.60 37.67 37.50 37.57 680,736 +0.11(+0.29%)
Dec 03, 2025 37.32 37.48 37.30 37.46 721,213 +0.21(+0.56%)
Dec 02, 2025 37.22 37.30 37.14 37.25 1,543,286 +0.06(+0.16%)
Dec 01, 2025 37.29 37.36 37.17 37.19 771,085 -0.19(-0.51%)
Nov 28, 2025 37.23 37.38 37.16 37.38 398,734 +0.20(+0.54%)
Nov 26, 2025 36.93 37.24 36.84 37.18 897,244 +0.40(+1.09%)
Nov 25, 2025 36.49 36.80 36.41 36.78 1,233,256 +0.47(+1.29%)
Nov 24, 2025 36.19 36.36 36.12 36.31 1,044,016 +0.09(+0.25%)
Nov 21, 2025 36.00 36.30 35.87 36.22 1,071,740 +0.53(+1.49%)
Nov 20, 2025 36.41 36.45 35.67 35.69 1,972,726 -0.46(-1.27%)
Nov 19, 2025 36.21 36.35 35.99 36.15 1,100,610 -0.11(-0.30%)
Nov 18, 2025 36.16 36.37 36.02 36.26 1,211,435 -0.38(-1.04%)
Nov 17, 2025 36.86 36.96 36.51 36.64 887,575 -0.45(-1.21%)
Nov 14, 2025 36.89 37.17 36.84 37.09 975,737 -0.06(-0.16%)
Nov 13, 2025 37.50 37.52 37.10 37.15 1,089,199 -0.37(-0.99%)
Nov 12, 2025 37.37 37.56 37.35 37.52 1,029,323 +0.29(+0.78%)
Nov 11, 2025 37.11 37.28 37.10 37.23 1,125,467 +0.23(+0.62%)
Nov 10, 2025 36.83 37.02 36.75 37.00 1,193,777 +0.40(+1.09%)
Nov 07, 2025 36.33 36.60 36.21 36.60 987,983 +0.18(+0.49%)
Nov 06, 2025 36.53 36.61 36.32 36.42 1,380,078 -0.08(-0.22%)
Nov 05, 2025 36.31 36.56 36.30 36.50 1,595,252 +0.25(+0.69%)
Nov 04, 2025 36.23 36.44 36.21 36.25 1,013,459 -0.37(-1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.