Dark

DFAI
Dimensional International Core Equity Market ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:41:25 PM EDT

42.83USD+0.035%(+0.02)972,623

42.82Bid 42.83Ask 0.01Spread

Pre-market

0.00USD-100.000%(-42.69)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

42.69USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	42.9000	43.000000	42.7900	42.8300	0.000%	972,623	0.000%
2026-08-05	43.0000	43.040000	42.8100	42.8300	+0.328%	1,703,789	0.000%
2026-08-04	42.4600	42.760000	42.4480	42.6900	+0.994%	4,036,331	+0.328%
2026-08-03	42.1300	42.280000	42.1000	42.2700	+0.404%	1,887,962	+1.325%
2026-07-31	42.1800	42.200000	41.7250	42.1000	-0.637%	2,525,848	+1.734%
2026-07-30	41.8800	42.389900	41.8500	42.3700	+2.442%	1,760,243	+1.086%
2026-07-29	41.5000	41.910000	41.2050	41.3600	-0.505%	1,363,773	+3.554%
2026-07-28	41.2800	41.665000	41.2800	41.5700	0.000%	1,897,942	+3.031%
2026-07-27	41.7400	41.770000	41.3851	41.5700	+0.386%	2,068,775	+3.031%
2026-07-24	41.4000	41.600000	41.3300	41.4100	+0.607%	1,508,615	+3.429%
2026-07-23	41.1300	41.320000	41.0400	41.1600	-1.224%	1,843,984	+4.057%
2026-07-22	41.7600	41.810000	41.6501	41.6700	+0.241%	1,446,969	+2.784%
2026-07-21	41.3300	41.615000	41.2150	41.5700	+1.291%	1,548,586	+3.031%
2026-07-20	41.3300	41.395000	41.0200	41.0400	-0.750%	1,642,362	+4.362%
2026-07-17	41.1000	41.435000	41.0900	41.3500	-0.457%	1,224,312	+3.579%
2026-07-16	41.4200	41.695000	41.4200	41.5400	-0.622%	1,363,990	+3.105%
2026-07-15	41.7000	41.880000	41.5150	41.8000	+0.626%	3,421,270	+2.464%
2026-07-14	41.6800	41.860000	41.5200	41.5400	+0.727%	1,591,471	+3.105%
2026-07-13	41.4000	41.499900	41.1740	41.2400	-0.818%	1,588,790	+3.855%
2026-07-10	41.5200	41.649000	41.3100	41.5800	+0.508%	1,266,704	+3.006%
2026-07-09	41.2300	41.450000	41.2300	41.3700	+0.437%	1,293,860	+3.529%
2026-07-08	41.0400	41.220000	40.7900	41.1900	-0.866%	1,603,367	+3.982%
2026-07-07	41.8200	41.879000	41.4350	41.5500	-0.977%	1,096,095	+3.081%
2026-07-06	41.8300	41.985000	41.7800	41.9600	+0.914%	1,391,621	+2.073%
2026-07-02	41.6400	41.855500	41.3250	41.5800	+1.193%	1,427,686	+3.006%
2026-07-01	41.0000	41.240000	40.9951	41.0900	-0.388%	1,162,895	+4.235%
2026-06-30	41.0600	41.290000	41.0600	41.2500	+0.267%	1,376,182	+3.830%
2026-06-29	41.0200	41.170000	40.7850	41.1400	+0.587%	1,124,721	+4.108%
2026-06-26	40.8900	41.110000	40.8300	40.9000	-0.390%	1,971,621	+4.719%
2026-06-25	41.1600	41.270000	40.9200	41.0600	+0.761%	3,366,180	+4.311%
2026-06-24	40.6900	40.875000	40.6150	40.7500	-0.269%	1,585,773	+5.104%
2026-06-23	40.7600	41.025000	40.7199	40.8600	-2.830%	1,668,442	+4.821%
2026-06-22	41.9900	42.220000	41.9700	42.0500	+0.238%	1,206,468	+1.855%
2026-06-18	42.0800	42.200000	41.8750	41.9500	+0.239%	1,510,163	+2.098%
2026-06-17	42.3200	42.500000	41.7550	41.8500	-0.688%	1,304,944	+2.342%
2026-06-16	42.2600	42.290000	42.1100	42.1400	+0.286%	1,215,749	+1.637%
2026-06-15	42.2900	42.369900	42.0100	42.0200	+0.454%	985,391	+1.928%
2026-06-12	41.7300	41.935000	41.5400	41.8300	+0.432%	905,688	+2.391%
2026-06-11	40.8800	41.715000	40.7800	41.6500	+2.713%	1,821,865	+2.833%
2026-06-10	40.8200	41.050000	40.5000	40.5500	-1.218%	1,049,453	+5.623%
2026-06-09	41.3300	41.510000	40.4500	41.0500	+0.049%	1,613,659	+4.336%
2026-06-08	41.1800	41.270000	40.9500	41.0300	+0.514%	1,086,491	+4.387%
2026-06-05	41.5900	41.590000	40.7200	40.8200	-2.438%	897,226	+4.924%
2026-06-04	41.7500	41.880000	41.6700	41.8400	+0.844%	924,450	+2.366%
2026-06-03	41.6900	41.715100	41.4825	41.4900	-0.837%	1,309,358	+3.230%
2026-06-02	41.6200	41.865000	41.5700	41.8400	+0.698%	1,115,005	+2.366%
2026-06-01	41.4800	41.725000	41.2900	41.5500	-0.669%	2,131,600	+3.081%
2026-05-29	41.8800	42.080000	41.8000	41.8300	+0.144%	1,251,140	+2.391%
2026-05-28	41.5900	41.885000	41.4800	41.7700	-0.048%	1,095,508	+2.538%
2026-05-27	41.9100	41.920000	41.7300	41.7900	-0.358%	1,013,430	+2.489%
2026-05-26	41.9700	42.080000	41.8200	41.9400	+0.963%	1,017,120	+2.122%
2026-05-22	41.6300	41.690000	41.4450	41.5400	-0.120%	1,526,744	+3.105%
2026-05-21	41.0800	41.730000	41.0400	41.5900	+0.289%	2,243,027	+2.981%
2026-05-20	40.9200	41.560000	40.8600	41.4700	+1.493%	1,193,759	+3.279%
2026-05-19	40.8800	41.065000	40.7700	40.8600	-0.729%	1,309,661	+4.821%
2026-05-18	41.1200	41.210000	40.8599	41.1600	+0.808%	1,389,463	+4.057%
2026-05-15	40.9600	40.960000	40.7600	40.8300	-1.638%	1,621,832	+4.898%
2026-05-14	41.6300	41.700000	41.4950	41.5100	-0.312%	2,208,011	+3.180%
2026-05-13	41.3500	41.645000	41.3350	41.6400	+0.483%	1,330,411	+2.858%
2026-05-12	41.3700	41.495000	41.1050	41.4400	-0.456%	1,023,526	+3.354%
2026-05-11	41.6300	41.730000	41.5650	41.6300	+0.024%	985,708	+2.883%
2026-05-08	41.6300	41.630000	41.4300	41.6200	+1.019%	1,109,277	+2.907%
2026-05-07	41.8800	41.880000	41.1800	41.2000	-1.483%	1,471,081	+3.956%
2026-05-06	41.7300	41.870000	41.6600	41.8200	+2.299%	1,042,015	+2.415%
2026-05-05	40.7700	40.920000	40.6000	40.8800	+1.163%	1,060,320	+4.770%
2026-05-04	40.6600	40.790000	40.2800	40.4100	-1.270%	1,528,274	+5.989%
2026-05-01	41.0100	41.220000	40.9150	40.9300	-0.292%	1,248,986	+4.642%
2026-04-30	40.6500	41.160000	40.5500	41.0500	+2.344%	1,067,181	+4.336%
2026-04-29	40.3600	40.360000	39.9400	40.1100	-0.939%	1,050,915	+6.781%
2026-04-28	40.4900	40.605000	40.3550	40.4900	-0.271%	920,031	+5.779%
2026-04-27	40.7400	40.860000	40.5800	40.6000	-0.270%	923,265	+5.493%
2026-04-24	40.5500	40.760000	40.4850	40.7100	+0.370%	1,222,195	+5.208%
2026-04-23	40.7400	40.875000	40.1400	40.5600	-0.661%	2,087,358	+5.597%
2026-04-22	40.9200	40.980000	40.6950	40.8300	+0.319%	1,779,725	+4.898%
2026-04-21	41.3100	41.370000	40.6600	40.7000	-2.069%	1,134,977	+5.233%
2026-04-20	41.4400	41.565000	41.3000	41.5600	-0.384%	1,074,031	+3.056%
2026-04-17	41.7300	42.005000	41.6601	41.7200	+1.164%	1,392,894	+2.661%
2026-04-16	41.4600	41.460000	41.1200	41.2400	-0.218%	1,390,263	+3.855%
2026-04-15	41.3400	41.380000	41.2200	41.3300	-0.314%	1,346,951	+3.629%
2026-04-14	41.3200	41.530000	41.2700	41.4600	+0.704%	987,343	+3.304%
2026-04-13	40.5700	41.200000	40.5400	41.1700	+0.537%	1,276,984	+4.032%
2026-04-10	41.0400	41.135000	40.8100	40.9500	+0.318%	1,223,749	+4.591%
2026-04-09	40.5900	41.030000	40.4800	40.8200	-0.269%	1,132,800	+4.924%
2026-04-08	41.0200	41.050000	40.6600	40.9300	+3.568%	1,340,234	+4.642%
2026-04-07	39.2400	39.610000	38.9300	39.5200	-0.076%	1,776,002	+8.376%
2026-04-06	39.4400	39.620000	39.3400	39.5500	+0.559%	1,262,769	+8.293%
2026-04-02	38.7900	39.510000	38.6800	39.3300	-0.531%	2,193,760	+8.899%
2026-04-01	39.4900	39.790000	39.3899	39.5400	+1.489%	2,480,215	+8.321%
2026-03-31	38.3800	38.985000	38.2100	38.9600	+2.960%	2,511,906	+9.933%
2026-03-30	38.0600	38.215000	37.6900	37.8400	+0.238%	1,792,601	+13.187%
2026-03-27	37.9300	38.135000	37.6400	37.7500	-0.788%	1,948,055	+13.457%
2026-03-26	38.3800	38.680000	38.0400	38.0500	-1.933%	1,690,051	+12.562%
2026-03-25	38.8700	38.985000	38.5900	38.8000	+1.385%	1,659,922	+10.387%
2026-03-24	38.0000	38.485000	37.8500	38.2700	-0.649%	2,129,872	+11.915%
2026-03-23	38.3900	38.960000	38.1750	38.5200	+2.311%	3,172,229	+11.189%
2026-03-20	38.6100	38.610000	37.4700	37.6500	-2.864%	2,182,125	+13.758%
2026-03-19	38.2000	38.970000	38.1001	38.7600	-0.232%	2,112,080	+10.501%
2026-03-18	39.2800	39.360000	38.8400	38.8500	-1.646%	1,579,780	+10.245%
2026-03-17	39.6400	39.735000	39.4600	39.5000	+0.305%	3,224,521	+8.430%
2026-03-16	39.2100	39.495000	39.1400	39.3800	+1.626%	1,270,880	+8.761%
2026-03-13	39.3000	39.420000	38.6750	38.7500	-1.224%	1,542,828	+10.529%
2026-03-12	39.4200	39.490000	39.0700	39.2300	-1.531%	1,175,847	+9.177%
2026-03-11	39.6800	39.955000	39.5500	39.8400	-0.250%	1,353,838	+7.505%
2026-03-10	40.0700	40.520000	39.8500	39.9400	+0.314%	1,636,676	+7.236%
2026-03-09	39.0400	39.960000	38.6900	39.8150	+0.467%	2,015,010	+7.573%
2026-03-06	39.3000	39.780000	39.1600	39.6300	-0.875%	1,553,285	+8.075%
2026-03-05	40.2100	40.380000	39.5900	39.9800	-1.938%	2,482,083	+7.129%
2026-03-04	40.5200	40.810000	40.3800	40.7700	+1.066%	1,756,759	+5.053%
2026-03-03	39.8800	40.510000	39.4400	40.3400	-2.959%	1,923,883	+6.173%
2026-03-02	41.3900	41.705000	41.3000	41.5700	-1.586%	1,474,001	+3.031%
2026-02-27	42.2800	42.429900	42.1878	42.2400	-0.071%	2,538,667	+1.397%
2026-02-26	42.2500	42.290000	41.9603	42.2700	-0.024%	1,623,126	+1.325%
2026-02-25	42.1200	42.325000	42.0600	42.2800	+0.955%	17,106,352	+1.301%
2026-02-24	41.6600	41.975000	41.6500	41.8800	+0.167%	1,712,392	+2.268%
2026-02-23	41.8800	42.055000	41.6735	41.8100	-0.286%	1,985,701	+2.440%
2026-02-20	41.5700	41.960000	41.5600	41.9300	+0.745%	1,428,891	+2.146%
2026-02-19	41.3600	41.620000	41.3200	41.6200	-0.072%	1,430,841	+2.907%
2026-02-18	41.6700	41.840000	41.5600	41.6500	+0.192%	1,439,106	+2.833%
2026-02-17	41.2300	41.620000	41.0800	41.5700	-0.072%	1,614,026	+3.031%
2026-02-13	41.4000	41.659900	41.2290	41.6000	+0.338%	1,449,264	+2.957%
2026-02-12	41.9400	41.990000	41.3800	41.4600	-0.956%	1,940,967	+3.304%
2026-02-11	41.8600	41.955000	41.5781	41.8600	+0.504%	1,716,556	+2.317%
2026-02-10	41.7000	41.765000	41.6246	41.6500	+0.361%	2,143,445	+2.833%
2026-02-09	41.1400	41.535000	41.1200	41.5000	+1.541%	1,345,892	+3.205%
2026-02-06	40.5500	40.895000	40.4950	40.8700	+2.175%	1,618,785	+4.796%
2026-02-05	40.1900	40.359900	39.9710	40.0000	-1.502%	1,367,459	+7.075%
2026-02-04	40.7800	40.880000	40.4100	40.6100	+0.470%	1,863,185	+5.467%
2026-02-03	40.2600	40.465000	40.0947	40.4200	+0.372%	2,061,436	+5.962%
2026-02-02	40.0700	40.299700	40.0000	40.2700	+0.574%	1,679,281	+6.357%
2026-01-30	40.3600	40.429000	39.8800	40.0400	-1.331%	3,415,785	+6.968%
2026-01-29	40.7200	40.780000	40.1350	40.5800	+0.570%	1,679,936	+5.545%
2026-01-28	40.4600	40.475000	40.1600	40.3500	-0.884%	1,703,643	+6.146%
2026-01-27	40.4200	40.780000	40.4200	40.7100	+1.521%	1,409,161	+5.208%
2026-01-26	40.1400	40.265000	40.0700	40.1000	+0.501%	2,510,353	+6.808%
2026-01-23	39.6100	39.914600	39.5300	39.9000	+0.605%	3,035,348	+7.343%
2026-01-22	39.6000	39.735500	39.5300	39.6600	+0.507%	1,370,402	+7.993%
2026-01-21	39.2100	39.559900	39.0500	39.4600	+1.024%	2,476,503	+8.540%
2026-01-20	39.1200	39.310000	39.0000	39.0600	-1.264%	2,227,428	+9.652%
2026-01-16	39.5400	39.565000	39.3706	39.5600	+0.253%	1,712,250	+8.266%
2026-01-15	39.5300	39.595100	39.4400	39.4600	-0.025%	1,465,960	+8.540%
2026-01-14	39.4000	39.490000	39.3442	39.4700	+0.509%	1,893,709	+8.513%
2026-01-13	39.3500	39.363800	39.1750	39.2700	-0.507%	1,215,755	+9.065%
2026-01-12	39.3200	39.475000	39.3200	39.4700	+0.689%	1,324,227	+8.513%
2026-01-09	39.0700	39.245000	39.0450	39.2000	+0.849%	1,114,226	+9.260%
2026-01-08	38.7200	38.910000	38.6600	38.8700	+0.103%	1,743,367	+10.188%
2026-01-07	38.9500	38.950000	38.7750	38.8300	-0.359%	3,530,195	+10.301%
2026-01-06	38.9400	39.030000	38.8950	38.9700	+0.154%	1,346,754	+9.905%
2026-01-05	38.5700	38.930000	38.5600	38.9100	+1.012%	1,785,452	+10.075%
2026-01-02	38.5000	38.550000	38.2994	38.5200	+1.076%	1,285,392	+11.189%
2025-12-31	38.2900	38.290000	38.1094	38.1100	-0.496%	928,516	+12.385%
2025-12-30	38.3500	38.449900	38.3000	38.3000	+0.078%	1,256,117	+11.828%
2025-12-29	38.2400	38.325000	38.1840	38.2700	-0.287%	1,438,853	+11.915%
2025-12-26	38.4100	38.460000	38.2800	38.3800	+0.157%	669,053	+11.595%
2025-12-24	38.3400	38.360000	38.2700	38.3200	+0.052%	695,760	+11.769%
2025-12-23	38.2400	38.325000	38.2250	38.3000	+0.657%	1,746,478	+11.828%
2025-12-22	37.9700	38.085000	37.9400	38.0500	+0.422%	1,497,506	+12.562%
2025-12-19	37.8000	38.010000	37.8000	37.8900	+0.611%	1,165,661	+13.038%
2025-12-18	37.7200	37.855500	37.5700	37.6600	+0.614%	1,468,389	+13.728%
2025-12-17	37.6300	37.695000	37.4300	37.4300	-0.611%	1,452,391	+14.427%
2025-12-16	37.7900	37.805000	37.5650	37.6600	-1.103%	1,275,382	+13.728%
2025-12-15	38.2000	38.220000	38.0045	38.0800	+0.581%	1,497,186	+12.474%
2025-12-12	38.1000	38.125000	37.7000	37.8600	-0.525%	1,408,885	+13.127%
2025-12-11	37.9300	38.122600	37.9000	38.0600	+0.635%	968,763	+12.533%
2025-12-10	37.4500	37.882000	37.4400	37.8200	+1.069%	933,974	+13.247%
2025-12-09	37.5000	37.590000	37.4200	37.4200	-0.133%	855,632	+14.458%
2025-12-08	37.5800	37.620000	37.4145	37.4700	-0.266%	905,184	+14.305%
2025-12-05	37.6800	37.725000	37.5118	37.5700	0.000%	836,112	+14.001%
2025-12-04	37.6000	37.670000	37.5000	37.5700	+0.294%	680,636	+14.001%
2025-12-03	37.3200	37.480000	37.3000	37.4600	+0.564%	720,879	+14.335%
2025-12-02	37.2200	37.299900	37.1400	37.2500	+0.161%	1,542,786	+14.980%
2025-12-01	37.2900	37.360000	37.1700	37.1900	-0.508%	770,685	+15.165%
2025-11-28	37.2300	37.385000	37.1650	37.3800	+0.538%	398,034	+14.580%
2025-11-26	36.9300	37.239900	36.8401	37.1800	+1.088%	896,283	+15.196%
2025-11-25	36.4900	36.800000	36.4050	36.7800	+1.294%	1,232,656	+16.449%
2025-11-24	36.1900	36.357900	36.1150	36.3100	+0.248%	1,043,016	+17.956%
2025-11-21	36.0000	36.305000	35.8650	36.2200	+1.485%	1,069,837	+18.250%
2025-11-20	36.4100	36.455000	35.6750	35.6900	-1.272%	1,971,826	+20.006%
2025-11-19	36.2100	36.348400	35.9950	36.1500	-0.303%	1,099,910	+18.479%
2025-11-18	36.1600	36.370000	36.0300	36.2600	-1.037%	1,206,520	+18.119%
2025-11-17	36.8600	36.960000	36.5082	36.6400	-1.213%	884,267	+16.894%
2025-11-14	36.8900	37.165600	36.8410	37.0900	-0.162%	975,537	+15.476%
2025-11-13	37.5000	37.516100	37.1001	37.1500	-0.986%	1,088,999	+15.289%
2025-11-12	37.3700	37.560000	37.3500	37.5200	+0.779%	1,029,323	+14.152%
2025-11-11	37.1100	37.280000	37.1000	37.2300	+0.622%	1,126,352	+15.042%
2025-11-10	36.8300	37.025000	36.7500	37.0000	+1.093%	1,193,377	+15.757%
2025-11-07	36.3300	36.600000	36.2100	36.6000	+0.494%	987,883	+17.022%
2025-11-06	36.5300	36.609900	36.3218	36.4200	-0.219%	1,379,476	+17.600%
2025-11-05	36.3100	36.560000	36.3000	36.5000	+0.690%	1,594,853	+17.342%
2025-11-04	36.2300	36.435000	36.2105	36.2500	-1.010%	1,013,360	+18.152%
2025-11-03	36.6000	36.650000	36.4946	36.6200	-0.027%	848,128	+16.958%
2025-10-31	36.6900	36.690000	36.4897	36.6300	-0.191%	1,167,387	+16.926%
2025-10-30	36.6400	36.845000	36.6300	36.7000	-0.272%	906,220	+16.703%
2025-10-29	37.0300	37.065000	36.6700	36.8000	-0.702%	768,986	+16.386%
2025-10-28	36.9800	37.150000	36.9500	37.0600	-0.108%	963,795	+15.569%
2025-10-27	37.0200	37.140000	37.0000	37.1000	+0.624%	1,230,722	+15.445%
2025-10-24	36.8900	36.920000	36.8001	36.8700	+0.190%	623,074	+16.165%
2025-10-23	36.7000	36.850000	36.7000	36.8000	+0.574%	774,843	+16.386%
2025-10-22	36.5500	36.690000	36.4200	36.5900	+0.082%	1,251,894	+17.054%
2025-10-21	36.6700	36.690000	36.5300	36.5600	-0.841%	1,427,582	+17.150%
2025-10-20	36.7600	36.900000	36.7500	36.8700	+0.738%	610,268	+16.165%
2025-10-17	36.4900	36.630000	36.3852	36.6000	0.000%	1,014,490	+17.022%
2025-10-16	36.6400	36.777717	36.4800	36.6000	+0.274%	1,024,728	+17.022%
2025-10-15	36.4300	36.570200	36.2600	36.5000	+0.606%	940,486	+17.342%
2025-10-14	35.9200	36.380000	35.8794	36.2800	+0.415%	788,995	+18.054%
2025-10-13	36.0000	36.170000	35.9500	36.1300	+0.865%	832,061	+18.544%
2025-10-10	36.3600	36.380000	35.7750	35.8200	-1.755%	1,298,826	+19.570%
2025-10-09	36.7900	36.872400	36.3700	36.4600	-0.870%	1,128,052	+17.471%
2025-10-08	36.8000	36.819900	36.6900	36.7800	+0.300%	1,068,691	+16.449%
2025-10-07	36.8600	36.890000	36.6400	36.6700	-0.731%	935,091	+16.798%
2025-10-06	36.9400	37.049900	36.9050	36.9400	+0.108%	1,051,890	+15.945%
2025-10-03	36.7800	36.960000	36.7800	36.9000	+0.847%	900,232	+16.070%
2025-10-02	36.6700	36.718400	36.3916	36.5900	+0.027%	984,718	+17.054%
2025-10-01	36.5200	36.630000	36.4750	36.5800	+0.633%	1,512,168	+17.086%
2025-09-30	36.1700	36.380000	36.1300	36.3500	+0.442%	1,752,653	+17.827%
2025-09-29	36.2100	36.230000	36.1350	36.1900	+0.333%	1,150,281	+18.348%
2025-09-26	35.9800	36.080000	35.8901	36.0700	+0.670%	1,073,364	+18.741%
2025-09-25	35.8500	35.870000	35.6800	35.8300	-0.638%	1,236,806	+19.537%
2025-09-24	36.1400	36.205000	36.0250	36.0600	-0.606%	1,205,661	+18.774%
2025-09-23	36.5300	36.530000	36.2400	36.2800	-0.548%	1,148,488	+18.054%
2025-09-22	36.4300	36.508400	36.2700	36.4800	+0.413%	862,684	+17.407%
2025-09-19	36.3500	36.400000	36.2462	36.3300	-0.302%	977,386	+17.892%
2025-09-18	36.3700	36.486000	36.2400	36.4400	+0.275%	1,268,958	+17.536%
2025-09-17	36.4200	36.640000	36.1900	36.3400	-0.356%	1,477,366	+17.859%
2025-09-16	36.5400	36.540000	36.3550	36.4700	-0.219%	1,300,587	+17.439%
2025-09-15	36.4700	36.559900	36.4000	36.5500	+0.689%	1,496,930	+17.182%
2025-09-12	36.3100	36.390000	36.2032	36.3000	-0.439%	798,753	+17.989%
2025-09-11	36.2300	36.465400	36.2205	36.4600	+1.025%	1,672,092	+17.471%
2025-09-10	36.1600	36.210000	36.0300	36.0900	+0.055%	868,851	+18.676%
2025-09-09	36.0800	36.140000	35.9957	36.0700	-0.332%	1,664,456	+18.741%
2025-09-08	36.0800	36.195000	36.0035	36.1900	+0.977%	944,293	+18.348%
2025-09-05	35.9300	36.065500	35.7400	35.8400	+0.448%	1,044,971	+19.503%
2025-09-04	35.5300	35.689900	35.4900	35.6800	+0.677%	893,211	+20.039%
2025-09-03	35.3800	35.475000	35.3250	35.4400	+0.113%	1,060,951	+20.852%
2025-09-02	35.2100	35.425000	35.1200	35.4000	-0.840%	1,060,280	+20.989%
2025-08-29	35.6400	35.737200	35.6200	35.7000	-0.335%	607,693	+19.972%
2025-08-28	35.8000	35.875000	35.7472	35.8200	+0.308%	886,446	+19.570%
2025-08-27	35.5600	35.730000	35.4701	35.7100	-0.168%	704,342	+19.938%
2025-08-26	35.6800	35.780000	35.6700	35.7700	0.000%	823,259	+19.737%
2025-08-25	36.0200	36.105000	35.7501	35.7700	-1.215%	850,276	+19.737%
2025-08-22	35.8200	36.260000	35.7850	36.2100	+1.542%	1,085,299	+18.282%
2025-08-21	35.6400	35.725000	35.5900	35.6600	-0.419%	953,680	+20.107%
2025-08-20	35.7800	35.830000	35.7016	35.8100	+0.280%	959,612	+19.603%
2025-08-19	35.8400	35.865100	35.6750	35.7100	-0.028%	710,066	+19.938%
2025-08-18	35.6400	35.726600	35.6000	35.7200	-0.084%	678,612	+19.905%
2025-08-15	35.7800	35.780000	35.6950	35.7500	+0.478%	699,739	+19.804%
2025-08-14	35.4800	35.580000	35.3797	35.5800	-0.140%	819,134	+20.377%
2025-08-13	35.5500	35.630000	35.5300	35.6300	+0.536%	1,792,859	+20.208%
2025-08-12	35.1800	35.445000	35.1300	35.4400	+1.084%	876,918	+20.852%
2025-08-11	35.0900	35.127100	35.0000	35.0600	-0.341%	715,568	+22.162%
2025-08-08	35.1500	35.237200	35.0850	35.1800	+0.486%	872,388	+21.745%
2025-08-07	35.1100	35.149300	34.8750	35.0100	+0.748%	1,127,384	+22.336%
2025-08-06	34.6600	34.800000	34.6600	34.7500	+0.695%	939,410	+23.252%
2025-08-05	34.4900	34.570000	34.3891	34.5100	+0.116%	926,870	+24.109%
2025-08-04	34.3400	34.479900	34.3400	34.4700	+1.233%	1,343,046	+24.253%
2025-08-01	34.0100	34.095000	33.8399	34.0500	-0.117%	1,423,485	+25.786%
2025-07-31	34.2300	34.285000	34.0150	34.0900	-0.815%	968,944	+25.638%
2025-07-30	34.5500	34.680000	34.2533	34.3700	-0.722%	1,356,570	+24.614%
2025-07-29	34.6800	34.690000	34.5650	34.6200	-0.144%	1,223,164	+23.715%
2025-07-28	34.8300	34.850000	34.5900	34.6700	-1.450%	1,210,209	+23.536%
2025-07-25	35.0100	35.190000	34.9500	35.1800	-0.142%	993,838	+21.745%
2025-07-24	35.3200	35.385000	35.2267	35.2300	-0.649%	1,150,552	+21.573%
2025-07-23	35.1000	35.470000	35.1000	35.4600	+2.161%	1,333,716	+20.784%
2025-07-22	34.5600	34.740000	34.4700	34.7100	+0.667%	1,157,555	+23.394%
2025-07-21	34.4600	34.650000	34.4100	34.4800	+0.583%	1,114,771	+24.217%
2025-07-18	34.5500	34.550000	34.2538	34.2800	-0.262%	1,033,046	+24.942%
2025-07-17	34.2300	34.398100	34.2000	34.3700	+0.204%	806,968	+24.614%
2025-07-16	34.1700	34.320000	34.0445	34.3000	+0.380%	1,480,983	+24.869%
2025-07-15	34.5100	34.523000	34.1350	34.1700	-1.043%	1,302,287	+25.344%
2025-07-14	34.4200	34.550000	34.3709	34.5300	+0.087%	937,036	+24.037%
2025-07-11	34.5800	34.580000	34.4435	34.5000	-0.834%	1,733,019	+24.145%
2025-07-10	34.7200	34.810000	34.6300	34.7900	0.000%	1,119,944	+23.110%
2025-07-09	34.6500	34.790000	34.6001	34.7900	+0.695%	938,708	+23.110%
2025-07-08	34.4000	34.569900	34.3350	34.5500	+0.700%	1,635,937	+23.965%
2025-07-07	34.4300	34.520000	34.2100	34.3100	-1.124%	1,294,301	+24.832%
2025-07-03	34.6000	34.730000	34.6000	34.7000	+0.087%	668,798	+23.429%
2025-07-02	34.4800	34.670000	34.3800	34.6700	+0.405%	1,010,190	+23.536%
2025-07-01	34.5000	34.590000	34.4500	34.5300	-0.116%	1,137,311	+24.037%
2025-06-30	34.4300	34.585000	34.3601	34.5700	+0.261%	905,815	+23.894%
2025-06-27	34.4600	34.590000	34.3200	34.4800	+0.701%	1,293,482	+24.217%
2025-06-26	34.1200	34.246700	34.0600	34.2400	+1.242%	1,472,013	+25.088%
2025-06-25	33.8500	33.866800	33.7401	33.8200	-0.529%	1,476,214	+26.641%
2025-06-24	33.8600	34.030000	33.8000	34.0000	-0.205%	2,260,823	+25.971%
2025-06-23	33.6500	34.075000	33.5900	34.0700	+0.739%	1,597,558	+25.712%
2025-06-20	34.0200	34.096500	33.8200	33.8200	-0.879%	1,807,658	+26.641%
2025-06-18	34.1200	34.310000	34.0550	34.1200	+0.147%	1,277,619	+25.528%
2025-06-17	34.3300	34.364500	34.0300	34.0700	-1.189%	984,522	+25.712%
2025-06-16	34.6200	34.755000	34.4550	34.4800	+0.378%	909,607	+24.217%
2025-06-13	34.3600	34.515000	34.2600	34.3500	-1.037%	1,330,620	+24.687%
2025-06-12	34.5600	34.745000	34.5600	34.7100	+0.784%	1,031,758	+23.394%
2025-06-11	34.5500	34.590000	34.4350	34.4400	-0.058%	1,011,945	+24.361%
2025-06-10	34.5300	34.530000	34.3750	34.4600	+0.174%	786,415	+24.289%
2025-06-09	34.3700	34.510000	34.3346	34.4000	+0.058%	1,123,744	+24.506%
2025-06-06	34.3300	34.430000	34.3000	34.3800	+0.204%	736,830	+24.578%
2025-06-05	34.4500	34.450000	34.2400	34.3100	+0.029%	776,749	+24.832%
2025-06-04	34.2600	34.400000	34.2265	34.3000	+0.380%	1,014,687	+24.869%
2025-06-03	34.1000	34.210000	33.9951	34.1700	-0.726%	919,947	+25.344%
2025-06-02	34.0800	34.430000	34.0500	34.4200	+1.146%	865,472	+24.433%
2025-05-30	34.0300	34.069900	33.8079	34.0300	+0.206%	741,909	+25.860%
2025-05-29	34.0300	34.030000	33.8150	33.9600	+0.325%	808,724	+26.119%
2025-05-28	33.9200	33.940000	33.7900	33.8500	-0.936%	1,062,692	+26.529%
2025-05-27	34.1800	34.230000	34.1100	34.1700	+1.335%	812,900	+25.344%
2025-05-23	33.4100	33.779900	33.3600	33.7200	+0.327%	1,163,217	+27.017%
2025-05-22	33.5300	33.700000	33.4577	33.6100	0.000%	1,108,433	+27.432%
2025-05-21	33.8500	33.955000	33.6100	33.6100	-0.562%	998,644	+27.432%
2025-05-20	33.7100	33.819900	33.6750	33.8000	+0.506%	997,299	+26.716%
2025-05-19	33.3000	33.630000	33.3000	33.6300	+0.840%	760,369	+27.357%
2025-05-16	33.2400	33.366100	33.1747	33.3500	+0.180%	1,025,460	+28.426%
2025-05-15	33.1400	33.290000	33.0800	33.2900	+1.093%	1,004,707	+28.657%
2025-05-14	33.1800	33.180000	32.8900	32.9300	-0.423%	1,260,722	+30.064%
2025-05-13	32.9900	33.140000	32.9300	33.0700	+0.212%	839,594	+29.513%
2025-05-12	32.9100	33.000000	32.7750	33.0000	+0.426%	871,009	+29.788%
2025-05-09	32.8700	32.920000	32.7650	32.8600	+0.551%	947,150	+30.341%
2025-05-08	32.8500	32.869900	32.6700	32.6800	-0.214%	1,118,142	+31.059%
2025-05-07	32.7900	32.880000	32.6646	32.7500	-0.335%	915,083	+30.779%
2025-05-06	32.8500	32.940000	32.8136	32.8600	+0.030%	825,894	+30.341%
2025-05-05	32.8700	32.920000	32.8400	32.8500	+0.183%	973,587	+30.381%
2025-05-02	32.8000	32.870000	32.6850	32.7900	+1.706%	771,859	+30.619%
2025-05-01	32.4000	32.420000	32.2100	32.2400	-0.371%	710,345	+32.847%
2025-04-30	32.2100	32.440000	32.0312	32.3600	-0.185%	901,411	+32.355%
2025-04-29	32.3500	32.470000	32.3100	32.4200	+0.247%	757,860	+32.110%
2025-04-28	32.1500	32.360000	32.1399	32.3400	+0.716%	944,211	+32.437%
2025-04-25	31.9500	32.120000	31.8943	32.1100	+0.375%	813,689	+33.385%
2025-04-24	31.7500	32.019600	31.7063	31.9900	+1.170%	878,329	+33.886%
2025-04-23	31.8400	31.980000	31.5500	31.6200	+0.158%	1,050,711	+35.452%
2025-04-22	31.3500	31.695000	31.2801	31.5700	+1.872%	990,402	+35.667%
2025-04-21	31.2700	31.290000	30.7600	30.9900	-0.386%	1,224,568	+38.206%
2025-04-17	30.9900	31.285000	30.9900	31.1100	+1.006%	1,412,961	+37.673%
2025-04-16	30.9000	31.075000	30.6844	30.8000	-0.194%	1,129,967	+39.058%
2025-04-15	30.8500	30.989900	30.7900	30.8600	+0.751%	1,599,259	+38.788%
2025-04-14	30.5400	30.760000	30.3650	30.6300	+1.122%	1,032,217	+39.830%
2025-04-11	29.6800	30.410000	29.6495	30.2900	+2.678%	3,621,677	+41.400%
2025-04-10	29.5900	29.645000	28.8800	29.5000	-1.667%	2,109,853	+45.186%
2025-04-09	28.0200	30.140000	27.9000	30.0000	+7.066%	3,161,597	+42.767%
2025-04-08	29.1400	29.140000	27.7300	28.0200	-0.214%	4,272,544	+52.855%
2025-04-07	27.8100	29.005400	27.6698	28.0800	-2.330%	4,462,570	+52.528%
2025-04-04	29.6300	29.655000	28.7090	28.7500	-6.474%	3,238,702	+48.974%
2025-04-03	30.9300	31.150000	30.7000	30.7400	-2.008%	1,510,251	+39.330%
2025-04-02	31.0200	31.375000	31.0200	31.3700	+0.320%	1,159,730	+36.532%
2025-04-01	31.2200	31.370000	31.0601	31.2700	+0.128%	1,007,476	+36.968%
2025-03-31	31.0600	31.295400	30.9250	31.2300	-0.857%	865,327	+37.144%
2025-03-28	31.7500	31.750000	31.4300	31.5000	-0.850%	1,068,309	+35.968%
2025-03-27	31.6900	31.850000	31.6500	31.7700	+0.095%	947,044	+34.813%
2025-03-26	31.9700	31.998300	31.6800	31.7400	-1.152%	987,487	+34.940%
2025-03-25	32.1500	32.165000	32.0200	32.1100	+0.312%	1,006,414	+33.385%
2025-03-24	31.9600	32.060100	31.9000	32.0100	+0.125%	1,705,339	+33.802%
2025-03-21	31.9100	32.020000	31.8500	31.9700	-0.591%	722,236	+33.969%
2025-03-20	31.9800	32.210000	31.9514	32.1600	-0.741%	926,572	+33.178%
2025-03-19	32.2300	32.510000	32.1840	32.4000	+0.341%	1,493,384	+32.191%
2025-03-18	32.2700	32.330000	32.1150	32.2900	+0.031%	1,044,213	+32.642%
2025-03-17	32.0500	32.325000	32.0500	32.2800	+1.128%	1,217,758	+32.683%
2025-03-14	31.6700	31.940000	31.6400	31.9200	+1.786%	1,101,872	+34.179%
2025-03-13	31.4200	31.495000	31.2650	31.3600	-0.634%	1,623,932	+36.575%
2025-03-12	31.5700	31.632300	31.3400	31.5600	+0.734%	995,388	+35.710%
2025-03-11	31.5000	31.520000	31.1200	31.3300	-0.413%	1,151,520	+36.706%
2025-03-10	31.6900	31.760000	31.2500	31.4600	-2.177%	967,156	+36.141%
2025-03-07	31.8900	32.190000	31.8200	32.1600	+1.005%	1,072,603	+33.178%
2025-03-06	31.9100	32.155000	31.7910	31.8400	-0.686%	1,598,319	+34.516%
2025-03-05	31.7300	32.110000	31.7300	32.0600	+2.297%	1,234,413	+33.593%
2025-03-04	31.1600	31.648200	30.8850	31.3400	-0.223%	1,728,307	+36.662%
2025-03-03	31.7500	31.780000	31.2432	31.4100	+0.867%	1,490,157	+36.358%
2025-02-28	31.0400	31.160000	30.8600	31.1400	+0.096%	1,186,459	+37.540%
2025-02-27	31.3800	31.385000	31.0800	31.1100	-1.018%	1,540,097	+37.673%
2025-02-26	31.4900	31.670000	31.3700	31.4300	+0.064%	1,392,445	+36.271%
2025-02-25	31.5000	31.510000	31.2700	31.4100	+0.770%	1,447,174	+36.358%
2025-02-24	31.3000	31.355000	31.1100	31.1700	-0.032%	1,057,113	+37.408%
2025-02-21	31.4200	31.420000	31.1250	31.1800	-0.732%	1,086,958	+37.364%
2025-02-20	31.3600	31.425000	31.2600	31.4100	+0.448%	1,003,959	+36.358%
2025-02-19	31.2600	31.305000	31.1450	31.2700	-0.887%	765,290	+36.968%
2025-02-18	31.5200	31.575000	31.4500	31.5500	+0.670%	1,167,081	+35.753%
2025-02-14	31.5100	31.525000	31.3400	31.3400	+0.032%	1,415,317	+36.662%

.dark-mode .dWzkSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dWzkSQ{ color: #333333; background-color: white; border: 2px solid #333333; }DFAIDimensional International Core Equity Market ETFstock NYSE ETF

DFAI
Dimensional International Core Equity Market ETF
stock NYSE ETF