Dimensional International Core Equity Market ETF (NY:DFAI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	34.03	34.07	33.81	34.03	741,909	+0.07(+0.21%)
May 29, 2025	34.03	34.03	33.81	33.96	808,724	+0.11(+0.32%)
May 28, 2025	33.92	33.94	33.79	33.85	1,062,692	-0.32(-0.94%)
May 27, 2025	34.18	34.23	34.11	34.17	812,900	+0.45(+1.33%)
May 23, 2025	33.41	33.78	33.36	33.72	1,163,217	+0.11(+0.33%)
May 22, 2025	33.53	33.70	33.46	33.61	1,108,433	+0.00(+0.00%)
May 21, 2025	33.85	33.95	33.61	33.61	998,644	-0.19(-0.56%)
May 20, 2025	33.71	33.82	33.67	33.80	997,299	+0.17(+0.51%)
May 19, 2025	33.30	33.63	33.30	33.63	760,369	+0.28(+0.84%)
May 16, 2025	33.24	33.37	33.17	33.35	1,025,460	+0.06(+0.18%)
May 15, 2025	33.14	33.29	33.08	33.29	1,004,707	+0.36(+1.09%)
May 14, 2025	33.18	33.18	32.89	32.93	1,260,722	-0.14(-0.42%)
May 13, 2025	32.99	33.14	32.93	33.07	839,594	+0.07(+0.21%)
May 12, 2025	32.91	33.00	32.77	33.00	871,009	+0.14(+0.43%)
May 09, 2025	32.87	32.92	32.77	32.86	947,150	+0.18(+0.55%)
May 08, 2025	32.85	32.87	32.67	32.68	1,118,142	-0.07(-0.21%)
May 07, 2025	32.79	32.88	32.66	32.75	915,083	-0.11(-0.33%)
May 06, 2025	32.85	32.94	32.81	32.86	825,894	+0.01(+0.03%)
May 05, 2025	32.87	32.92	32.84	32.85	973,587	+0.06(+0.18%)
May 02, 2025	32.80	32.87	32.69	32.79	771,859	+0.55(+1.71%)
May 01, 2025	32.40	32.42	32.21	32.24	710,345	-0.12(-0.37%)
Apr 30, 2025	32.21	32.44	32.03	32.36	901,411	-0.06(-0.19%)
Apr 29, 2025	32.35	32.47	32.31	32.42	757,860	+0.08(+0.25%)
Apr 28, 2025	32.15	32.36	32.14	32.34	944,211	+0.23(+0.72%)
Apr 25, 2025	31.95	32.12	31.89	32.11	813,689	+0.12(+0.38%)
Apr 24, 2025	31.75	32.02	31.71	31.99	878,329	+0.37(+1.17%)
Apr 23, 2025	31.84	31.98	31.55	31.62	1,050,711	+0.05(+0.16%)
Apr 22, 2025	31.35	31.70	31.28	31.57	990,382	+0.58(+1.87%)
Apr 21, 2025	31.27	31.29	30.76	30.99	1,224,568	-0.12(-0.39%)
Apr 17, 2025	30.99	31.29	30.99	31.11	1,412,961	+0.31(+1.01%)
Apr 16, 2025	30.90	31.07	30.68	30.80	1,129,967	-0.06(-0.19%)
Apr 15, 2025	30.85	30.99	30.79	30.86	1,599,259	+0.23(+0.75%)
Apr 14, 2025	30.54	30.76	30.36	30.63	1,032,217	+0.34(+1.12%)
Apr 11, 2025	29.68	30.41	29.65	30.29	3,621,677	+0.79(+2.68%)
Apr 10, 2025	29.59	29.64	28.88	29.50	2,109,853	-0.50(-1.67%)
Apr 09, 2025	28.02	30.14	27.90	30.00	3,161,597	+1.98(+7.07%)
Apr 08, 2025	29.14	29.14	27.73	28.02	4,272,544	-0.06(-0.21%)
Apr 07, 2025	27.81	28.89	27.67	28.08	4,462,570	-0.67(-2.33%)
Apr 04, 2025	29.63	29.66	28.71	28.75	3,238,702	-1.99(-6.47%)
Apr 03, 2025	30.93	31.15	30.70	30.74	1,510,251	-0.63(-2.01%)
Apr 02, 2025	31.02	31.38	31.02	31.37	1,159,730	+0.10(+0.32%)