Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,924.08 +1,841.95 (+2.83%) CMC Crypto 200
1,366.53 -7.31 (-0.53%)
Dimensional International Core Equity Market ETF (DFAI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 30.71 | 30.84 | 30.67 | 30.83 | 30.83 | 1,753,220 |
| 16 May 2024 | 30.82 | 30.82 | 30.68 | 30.69 | 30.69 | 2,676,200 |
| 15 May 2024 | 30.73 | 30.87 | 30.63 | 30.87 | 30.87 | 635,500 |
| 14 May 2024 | 30.48 | 30.59 | 30.46 | 30.58 | 30.58 | 2,707,600 |
| 13 May 2024 | 30.43 | 30.46 | 30.34 | 30.37 | 30.37 | 1,084,400 |
| 10 May 2024 | 30.48 | 30.48 | 30.35 | 30.38 | 30.38 | 2,534,600 |
| 09 May 2024 | 30.15 | 30.35 | 30.14 | 30.34 | 30.34 | 1,518,200 |
| 08 May 2024 | 30.01 | 30.11 | 29.98 | 30.11 | 30.11 | 712,800 |
| 07 May 2024 | 30.20 | 30.20 | 30.08 | 30.13 | 30.13 | 678,400 |
| 06 May 2024 | 30.04 | 30.11 | 29.98 | 30.08 | 30.08 | 683,300 |
| 03 May 2024 | 29.93 | 29.97 | 29.70 | 29.85 | 29.85 | 2,123,800 |
| 02 May 2024 | 29.52 | 29.66 | 29.36 | 29.61 | 29.61 | 1,057,500 |
| 01 May 2024 | 29.24 | 29.56 | 29.14 | 29.22 | 29.22 | 863,900 |
| 30 Apr 2024 | 29.55 | 29.63 | 29.27 | 29.28 | 29.28 | 945,600 |
| 29 Apr 2024 | 29.67 | 29.75 | 29.59 | 29.70 | 29.70 | 802,400 |
| 26 Apr 2024 | 29.46 | 29.59 | 29.44 | 29.56 | 29.56 | 870,800 |
| 25 Apr 2024 | 29.05 | 29.38 | 28.98 | 29.34 | 29.34 | 1,269,300 |
| 24 Apr 2024 | 29.58 | 29.58 | 29.34 | 29.46 | 29.46 | 1,947,400 |
| 23 Apr 2024 | 29.31 | 29.57 | 29.29 | 29.53 | 29.53 | 1,168,900 |
| 22 Apr 2024 | 29.12 | 29.35 | 29.05 | 29.26 | 29.26 | 873,400 |
| 19 Apr 2024 | 28.96 | 29.06 | 28.86 | 28.95 | 28.95 | 1,399,500 |
| 18 Apr 2024 | 28.98 | 29.12 | 28.88 | 28.93 | 28.93 | 1,481,700 |
| 17 Apr 2024 | 29.11 | 29.13 | 28.85 | 28.99 | 28.99 | 1,350,400 |
| 16 Apr 2024 | 29.04 | 29.08 | 28.86 | 28.96 | 28.96 | 1,333,000 |
| 15 Apr 2024 | 29.70 | 29.71 | 29.21 | 29.28 | 29.28 | 957,600 |
| 12 Apr 2024 | 29.61 | 29.69 | 29.32 | 29.37 | 29.37 | 970,300 |
| 11 Apr 2024 | 29.84 | 29.87 | 29.53 | 29.83 | 29.83 | 752,100 |
| 10 Apr 2024 | 29.79 | 29.89 | 29.65 | 29.77 | 29.77 | 842,200 |
| 09 Apr 2024 | 30.27 | 30.31 | 30.01 | 30.16 | 30.16 | 600,000 |
| 08 Apr 2024 | 30.16 | 30.19 | 30.08 | 30.13 | 30.13 | 790,400 |
| 05 Apr 2024 | 29.84 | 30.05 | 29.79 | 29.99 | 29.99 | 846,600 |
| 04 Apr 2024 | 30.29 | 30.31 | 29.84 | 29.88 | 29.88 | 992,000 |
| 03 Apr 2024 | 29.89 | 30.14 | 29.88 | 30.10 | 30.10 | 1,011,600 |
| 02 Apr 2024 | 29.90 | 29.91 | 29.81 | 29.91 | 29.91 | 1,511,400 |
| 01 Apr 2024 | 30.21 | 30.21 | 30.02 | 30.08 | 30.08 | 990,600 |
| 28 Mar 2024 | 30.18 | 30.25 | 30.06 | 30.22 | 30.22 | 872,200 |
| 27 Mar 2024 | 30.13 | 30.27 | 30.09 | 30.27 | 30.27 | 874,400 |
| 26 Mar 2024 | 30.17 | 30.17 | 30.05 | 30.06 | 30.06 | 807,300 |
| 25 Mar 2024 | 30.01 | 30.10 | 29.97 | 30.00 | 30.00 | 922,200 |
| 22 Mar 2024 | 30.14 | 30.15 | 30.03 | 30.06 | 30.06 | 980,200 |
| 21 Mar 2024 | 30.21 | 30.25 | 30.14 | 30.15 | 30.15 | 1,148,400 |
| 20 Mar 2024 | 29.85 | 30.20 | 29.82 | 30.18 | 30.18 | 1,072,100 |
| 19 Mar 2024 | 29.81 | 29.92 | 29.75 | 29.86 | 29.86 | 911,700 |
| 19 Mar 2024 | 0.048 Dividend | |||||
| 18 Mar 2024 | 29.95 | 29.95 | 29.83 | 29.87 | 29.82 | 795,100 |
| 15 Mar 2024 | 29.88 | 29.91 | 29.74 | 29.85 | 29.80 | 871,500 |
| 14 Mar 2024 | 30.06 | 30.06 | 29.70 | 29.82 | 29.77 | 929,400 |
| 13 Mar 2024 | 30.00 | 30.09 | 29.99 | 30.03 | 29.98 | 583,800 |
| 12 Mar 2024 | 29.85 | 30.01 | 29.73 | 30.01 | 29.96 | 743,600 |
| 11 Mar 2024 | 29.72 | 29.80 | 29.65 | 29.80 | 29.75 | 854,000 |
| 08 Mar 2024 | 30.22 | 30.22 | 29.92 | 29.97 | 29.92 | 1,229,100 |
| 07 Mar 2024 | 29.97 | 30.10 | 29.92 | 30.07 | 30.02 | 1,055,200 |
| 06 Mar 2024 | 29.69 | 29.82 | 29.67 | 29.72 | 29.67 | 832,500 |
| 05 Mar 2024 | 29.44 | 29.55 | 29.30 | 29.38 | 29.33 | 1,002,500 |
| 04 Mar 2024 | 29.41 | 29.45 | 29.35 | 29.40 | 29.35 | 733,000 |
| 01 Mar 2024 | 29.29 | 29.49 | 29.20 | 29.47 | 29.42 | 804,100 |
| 29 Feb 2024 | 29.28 | 29.30 | 29.06 | 29.18 | 29.13 | 677,000 |
| 28 Feb 2024 | 29.11 | 29.16 | 29.07 | 29.09 | 29.04 | 909,100 |
| 27 Feb 2024 | 29.23 | 29.27 | 29.19 | 29.24 | 29.19 | 582,400 |
| 26 Feb 2024 | 29.27 | 29.27 | 29.13 | 29.19 | 29.14 | 641,400 |
| 23 Feb 2024 | 29.23 | 29.27 | 29.17 | 29.23 | 29.18 | 697,700 |
| 22 Feb 2024 | 29.10 | 29.20 | 29.06 | 29.17 | 29.12 | 940,800 |
| 21 Feb 2024 | 28.82 | 28.88 | 28.75 | 28.87 | 28.82 | 972,600 |
| 20 Feb 2024 | 28.92 | 28.92 | 28.77 | 28.85 | 28.80 | 1,003,700 |
| 16 Feb 2024 | 28.70 | 28.88 | 28.66 | 28.76 | 28.71 | 910,700 |
| 15 Feb 2024 | 28.52 | 28.73 | 28.52 | 28.72 | 28.67 | 970,800 |
| 14 Feb 2024 | 28.28 | 28.40 | 28.23 | 28.40 | 28.35 | 1,342,700 |
| 13 Feb 2024 | 28.22 | 28.25 | 27.96 | 28.07 | 28.02 | 1,006,800 |
| 12 Feb 2024 | 28.51 | 28.62 | 28.47 | 28.54 | 28.49 | 1,171,600 |
| 09 Feb 2024 | 28.39 | 28.49 | 28.32 | 28.48 | 28.43 | 814,800 |
| 08 Feb 2024 | 28.40 | 28.40 | 28.26 | 28.39 | 28.34 | 1,107,300 |
| 07 Feb 2024 | 28.47 | 28.48 | 28.37 | 28.44 | 28.39 | 921,300 |
| 06 Feb 2024 | 28.27 | 28.46 | 28.25 | 28.46 | 28.41 | 1,218,900 |
| 05 Feb 2024 | 28.27 | 28.33 | 28.13 | 28.27 | 28.22 | 825,900 |
| 02 Feb 2024 | 28.49 | 28.54 | 28.34 | 28.46 | 28.41 | 1,436,000 |
| 01 Feb 2024 | 28.49 | 28.71 | 28.44 | 28.70 | 28.65 | 819,300 |
| 31 Jan 2024 | 28.69 | 28.77 | 28.39 | 28.43 | 28.38 | 1,305,000 |
| 30 Jan 2024 | 28.57 | 28.60 | 28.45 | 28.59 | 28.54 | 835,400 |
| 29 Jan 2024 | 28.46 | 28.64 | 28.39 | 28.61 | 28.56 | 1,034,800 |
| 26 Jan 2024 | 28.47 | 28.51 | 28.42 | 28.46 | 28.41 | 1,216,600 |
| 25 Jan 2024 | 28.36 | 28.36 | 28.20 | 28.35 | 28.30 | 860,300 |
| 24 Jan 2024 | 28.41 | 28.44 | 28.23 | 28.23 | 28.18 | 994,500 |
| 23 Jan 2024 | 28.10 | 28.15 | 27.96 | 28.09 | 28.04 | 1,947,000 |
| 22 Jan 2024 | 28.14 | 28.22 | 28.08 | 28.14 | 28.09 | 773,000 |
| 19 Jan 2024 | 27.94 | 28.05 | 27.80 | 28.03 | 27.98 | 1,179,100 |
| 18 Jan 2024 | 27.86 | 27.98 | 27.80 | 27.98 | 27.94 | 1,124,400 |
| 17 Jan 2024 | 27.67 | 27.75 | 27.56 | 27.74 | 27.70 | 1,005,000 |
| 16 Jan 2024 | 28.19 | 28.19 | 27.97 | 28.02 | 27.97 | 1,058,000 |
| 12 Jan 2024 | 28.60 | 28.67 | 28.45 | 28.51 | 28.46 | 1,277,900 |
| 11 Jan 2024 | 28.45 | 28.50 | 28.15 | 28.39 | 28.34 | 1,494,600 |
| 10 Jan 2024 | 28.40 | 28.46 | 28.35 | 28.42 | 28.37 | 1,058,300 |
| 09 Jan 2024 | 28.31 | 28.35 | 28.24 | 28.29 | 28.24 | 664,100 |
| 08 Jan 2024 | 28.25 | 28.53 | 28.24 | 28.53 | 28.48 | 1,045,500 |
| 05 Jan 2024 | 28.16 | 28.47 | 28.15 | 28.22 | 28.17 | 1,033,300 |
| 04 Jan 2024 | 28.14 | 28.35 | 28.14 | 28.22 | 28.17 | 1,749,800 |
| 03 Jan 2024 | 28.11 | 28.22 | 28.00 | 28.15 | 28.10 | 1,067,000 |
| 02 Jan 2024 | 28.40 | 28.49 | 28.31 | 28.34 | 28.29 | 844,100 |
| 29 Dec 2023 | 28.65 | 28.74 | 28.58 | 28.64 | 28.59 | 1,325,500 |
| 28 Dec 2023 | 28.72 | 28.78 | 28.61 | 28.63 | 28.58 | 982,400 |
| 27 Dec 2023 | 28.62 | 28.74 | 28.57 | 28.69 | 28.64 | 1,577,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.