Get the Stockscreener App
36.10
1.19%
0.4135
Dimensional International Core Equity Market Etf Stock (DFAI) Price History
The historical daily chart and data for Dimensional International Core Equity Market Etf stock (DFAI), show that the latest closing stock price as of November 21, 2025, is $36.10.
- Dimensional International Core Equity Market Etf all-time high stock price is $37.56, occurred on November 12, 2025.
- The lowest Dimensional International Core Equity Market Etf stock price recorded was $24.83 on October 27, 2023. Since then, Dimensional International Core Equity Market Etf's stock price has risen over 45.40% to $36.10 now.
- The 52-week high stock price for DFAI is $37.56, representing a 4.03% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for DFAI is $27.67, indicating a -23.36% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Dimensional International Core Equity Market Etf (DFAI) stock in the beginning of 2024 was $26.96. The stock closed the year at $26.17, a loss of over -2.93% for the year.
The table below shows more information about DFAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $36.23 | $35.87 | $0.365 | 363,208.0 | +1.16% |
| Nov 20, 2025 | $36.45 | $35.67 | $0.78 | 1,971,789.0 | -1.27% |
| Nov 19, 2025 | $36.35 | $35.99 | $0.3534 | 1,098,083.0 | -0.30% |
| Nov 18, 2025 | $36.37 | $36.03 | $0.34 | 1,206,489.0 | -1.04% |
| Nov 17, 2025 | $36.96 | $36.51 | $0.4518 | 883,516.0 | -1.21% |
| Nov 14, 2025 | $37.17 | $36.84 | $0.3246 | 975,537.0 | -0.16% |
| Nov 13, 2025 | $37.52 | $37.10 | $0.416 | 1,088,999.0 | -0.99% |
| Nov 12, 2025 | $37.56 | $37.35 | $0.21 | 1,029,323.0 | +0.78% |
| Nov 11, 2025 | $37.28 | $37.10 | $0.18 | 1,125,467.0 | +0.62% |
| Nov 10, 2025 | $37.02 | $36.75 | $0.275 | 1,193,377.0 | +1.09% |
| Nov 07, 2025 | $36.60 | $36.21 | $0.39 | 987,783.0 | +0.49% |
| Nov 06, 2025 | $36.61 | $36.32 | $0.2881 | 1,379,476.0 | -0.22% |
| Nov 05, 2025 | $36.56 | $36.30 | $0.26 | 1,594,852.0 | +0.69% |
| Nov 04, 2025 | $36.44 | $36.21 | $0.2245 | 1,012,621.0 | -1.01% |
| Nov 03, 2025 | $36.65 | $36.49 | $0.1554 | 848,128.0 | -0.03% |
| Oct 31, 2025 | $36.69 | $36.49 | $0.2003 | 1,167,287.0 | -0.19% |
| Oct 30, 2025 | $36.84 | $36.63 | $0.215 | 906,182.0 | -0.27% |
| Oct 29, 2025 | $37.06 | $36.67 | $0.395 | 768,736.0 | -0.70% |
| Oct 28, 2025 | $37.15 | $36.95 | $0.20 | 963,795.0 | -0.11% |
| Oct 27, 2025 | $37.14 | $37.00 | $0.14 | 1,230,722.0 | +0.62% |
| Oct 24, 2025 | $36.92 | $36.80 | $0.1199 | 622,784.0 | +0.19% |
| Oct 23, 2025 | $36.85 | $36.70 | $0.15 | 774,742.0 | +0.57% |
| Oct 22, 2025 | $36.69 | $36.42 | $0.27 | 1,251,589.0 | +0.08% |
Dimensional International Core Equity Market Etf Stock (DFAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional International Core Equity Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional International Core Equity Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional International Core Equity Market Etf Stock (DFAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $37.56 | $35.67 | $1.89 | 16,758,648.0 | -1.43% |
| Oct, 2025 | $37.15 | $35.77 | $1.38 | 23,202,172.0 | +0.77% |
| Sep, 2025 | $36.64 | $35.12 | $1.52 | 24,956,410.0 | +1.82% |
| Aug, 2025 | $36.26 | $33.84 | $2.42 | 19,794,692.0 | +4.72% |
| Jul, 2025 | $35.47 | $34.02 | $1.45 | 24,735,898.0 | -1.39% |
| Jun, 2025 | $34.76 | $33.59 | $1.16 | 23,580,357.0 | +1.59% |
| May, 2025 | $34.23 | $32.21 | $2.02 | 19,616,420.0 | +5.16% |
| Apr, 2025 | $32.47 | $27.67 | $4.80 | 36,979,552.0 | +3.62% |
| Mar, 2025 | $32.51 | $30.93 | $1.58 | 23,540,642.0 | +0.29% |
| Feb, 2025 | $31.67 | $29.78 | $1.89 | 28,727,883.0 | +2.40% |
| Jan, 2025 | $30.84 | $28.67 | $2.17 | 24,811,374.0 | +4.14% |
Dimensional International Core Equity Market Etf Stock (DFAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.89 | $28.70 | $2.20 | 29,222,679.0 | -3.79% |
| Nov, 2024 | $30.73 | $29.49 | $1.24 | 18,653,452.0 | +0.53% |
| Oct, 2024 | $31.79 | $29.95 | $1.84 | 15,668,298.0 | -5.07% |
| Sep, 2024 | $32.11 | $30.23 | $1.88 | 16,207,164.0 | +0.60% |
| Aug, 2024 | $31.66 | $28.13 | $3.53 | 17,952,368.0 | +3.13% |
| Jul, 2024 | $31.00 | $29.61 | $1.39 | 19,733,164.0 | +3.24% |
| Jun, 2024 | $30.91 | $29.38 | $1.53 | 19,599,607.0 | -3.39% |
| May, 2024 | $30.95 | $29.14 | $1.81 | 26,261,192.0 | +4.88% |
| Apr, 2024 | $30.31 | $28.85 | $1.46 | 23,705,565.0 | -3.11% |
| Mar, 2024 | $30.27 | $29.20 | $1.07 | 18,020,928.0 | +3.56% |
| Feb, 2024 | $29.30 | $27.96 | $1.34 | 18,967,963.0 | +2.64% |
| Jan, 2024 | $28.77 | $27.56 | $1.21 | 23,563,252.0 | -0.73% |
Dimensional International Core Equity Market Etf Stock (DFAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.78 | $27.27 | $1.51 | 21,206,044.0 | +4.68% |
| Nov, 2023 | $27.45 | $25.27 | $2.18 | 18,623,333.0 | +8.23% |
| Oct, 2023 | $26.37 | $24.83 | $1.54 | 23,156,494.0 | -3.18% |
| Sep, 2023 | $27.44 | $25.84 | $1.60 | 14,511,789.0 | -3.94% |
| Aug, 2023 | $27.97 | $26.34 | $1.63 | 14,510,743.0 | -3.51% |
| Jul, 2023 | $28.27 | $26.45 | $1.82 | 10,776,404.0 | +3.11% |
| Jun, 2023 | $28.17 | $26.61 | $1.56 | 16,198,378.0 | +3.25% |
| May, 2023 | $27.86 | $26.28 | $1.58 | 12,172,703.0 | -4.41% |
| Apr, 2023 | $27.77 | $26.82 | $0.95 | 10,461,495.0 | +2.71% |
| Mar, 2023 | $26.99 | $25.07 | $1.92 | 11,325,524.0 | +0.00% |
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):