Australia markets open in 9 hours 9 minutes

Dimensional International Core Equity Market ETF (DFAI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.23-0.06 (-0.20%)
As of 10:50AM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 202430.3430.3430.2230.2330.2388,273
05 July 202430.3430.3830.1030.2930.29738,900
03 July 202430.0730.1730.0430.1430.14574,300
02 July 202429.6429.8129.6129.8029.80830,300
01 July 202429.8629.9329.6529.7229.722,052,000
28 June 202429.6529.7729.5629.6729.67990,900
27 June 202429.6529.7529.6029.6629.661,001,100
26 June 202429.5729.6429.5029.5929.59988,800
25 June 202429.7529.8429.6929.8129.811,322,800
24 June 202429.7529.8729.7229.7729.77927,900
21 June 202429.4929.5129.3829.4829.481,468,400
20 June 202429.6229.7129.5829.6829.682,176,100
18 June 202429.5729.6829.5429.6629.661,876,600
18 June 20240.382 Dividend
17 June 202429.7729.9329.6529.9229.54712,400
14 June 202429.8229.8529.6529.8529.47884,000
13 June 202430.3530.3530.0030.1229.74841,100
12 June 202430.7030.7830.5130.5630.171,017,300
11 June 202430.2330.3130.0830.2429.85804,800
10 June 202430.4230.6030.3630.5730.18493,500
07 June 202430.6730.7230.5230.5430.15673,100
06 June 202430.8330.9130.7830.9130.521,015,200
05 June 202430.7830.8130.5930.8130.42741,000
04 June 202430.6730.6830.5130.6530.26804,300
03 June 202430.8330.8330.6130.7530.36860,400
31 May 202430.6330.7230.4630.7130.321,208,100
30 May 202430.3530.4730.3230.4030.01858,100
29 May 202430.2130.2530.0930.0929.71766,900
28 May 202430.7530.7530.5130.6130.22647,900
24 May 202430.5230.6330.4730.6030.21637,400
23 May 202430.7330.7330.2630.3329.94888,400
22 May 202430.6130.6230.4230.4930.101,209,300
21 May 202430.7830.8330.7330.8030.41779,900
20 May 202430.8630.9530.8430.8530.46638,900
17 May 202430.7130.8430.6730.8330.441,754,400
16 May 202430.8230.8230.6830.6930.302,676,200
15 May 202430.7330.8730.6330.8730.48635,500
14 May 202430.4830.5930.4630.5830.192,707,600
13 May 202430.4330.4630.3430.3729.981,084,400
10 May 202430.4830.4830.3530.3829.992,534,600
09 May 202430.1530.3530.1430.3429.951,518,200
08 May 202430.0130.1129.9830.1129.73712,800
07 May 202430.2030.2030.0830.1329.75678,400
06 May 202430.0430.1129.9830.0829.70683,300
03 May 202429.9329.9729.7029.8529.472,123,800
02 May 202429.5229.6629.3629.6129.231,057,500
01 May 202429.2429.5629.1429.2228.85863,900
30 Apr 202429.5529.6329.2729.2828.91945,600
29 Apr 202429.6729.7529.5929.7029.32802,400
26 Apr 202429.4629.5929.4429.5629.18870,800
25 Apr 202429.0529.3828.9829.3428.971,269,300
24 Apr 202429.5829.5829.3429.4629.081,947,400
23 Apr 202429.3129.5729.2929.5329.151,168,900
22 Apr 202429.1229.3529.0529.2628.89873,400
19 Apr 202428.9629.0628.8628.9528.581,399,500
18 Apr 202428.9829.1228.8828.9328.561,481,700
17 Apr 202429.1129.1328.8528.9928.621,350,400
16 Apr 202429.0429.0828.8628.9628.591,333,000
15 Apr 202429.7029.7129.2129.2828.91957,600
12 Apr 202429.6129.6929.3229.3729.00970,300
11 Apr 202429.8429.8729.5329.8329.45752,100
10 Apr 202429.7929.8929.6529.7729.39842,200
09 Apr 202430.2730.3130.0130.1629.77600,000
08 Apr 202430.1630.1930.0830.1329.75790,400
05 Apr 202429.8430.0529.7929.9929.61846,600
04 Apr 202430.2930.3129.8429.8829.50992,000
03 Apr 202429.8930.1429.8830.1029.721,011,600
02 Apr 202429.9029.9129.8129.9129.531,511,400
01 Apr 202430.2130.2130.0230.0829.70990,600
28 Mar 202430.1830.2530.0630.2229.83872,200
27 Mar 202430.1330.2730.0930.2729.88874,400
26 Mar 202430.1730.1730.0530.0629.68807,300
25 Mar 202430.0130.1029.9730.0029.62922,200
22 Mar 202430.1430.1530.0330.0629.68980,200
21 Mar 202430.2130.2530.1430.1529.771,148,400
20 Mar 202429.8530.2029.8230.1829.791,072,100
19 Mar 202429.8129.9229.7529.8629.48911,700
19 Mar 20240.048 Dividend
18 Mar 202429.9529.9529.8329.8729.44795,100
15 Mar 202429.8829.9129.7429.8529.42871,500
14 Mar 202430.0630.0629.7029.8229.39929,400
13 Mar 202430.0030.0929.9930.0329.60583,800
12 Mar 202429.8530.0129.7330.0129.58743,600
11 Mar 202429.7229.8029.6529.8029.37854,000
08 Mar 202430.2230.2229.9229.9729.541,229,100
07 Mar 202429.9730.1029.9230.0729.641,055,200
06 Mar 202429.6929.8229.6729.7229.29832,500
05 Mar 202429.4429.5529.3029.3828.961,002,500
04 Mar 202429.4129.4529.3529.4028.98733,000
01 Mar 202429.2929.4929.2029.4729.05804,100
29 Feb 202429.2829.3029.0629.1828.76677,000
28 Feb 202429.1129.1629.0729.0928.67909,100
27 Feb 202429.2329.2729.1929.2428.82582,400
26 Feb 202429.2729.2729.1329.1928.77641,400
23 Feb 202429.2329.2729.1729.2328.81697,700
22 Feb 202429.1029.2029.0629.1728.75940,800
21 Feb 202428.8228.8828.7528.8728.46972,600
20 Feb 202428.9228.9228.7728.8528.441,003,700
16 Feb 202428.7028.8828.6628.7628.35910,700
15 Feb 202428.5228.7328.5228.7228.31970,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...