Dimensional International Sustainability Core 1 ETF Historical Data - DFSI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.177988727381	33.71	34.0799	33.148	43239	33.69060353	SP
4	0.41	1.23345367028	33.24	35.5	32.81	45973	33.70168555	SP
12	0.5	1.50829562594	33.15	35.5	32.71	42612	33.62668668	SP
26	1.84	5.78434454574	31.81	35.5	31.215	49000	33.11488402	SP
52	2.55	8.19935691318	31.1	35.5	27.07	50223	31.38543036	SP
156	8.45	33.5317460317	25.2	35.5	24.545	54624	29.99342154	SP
260	8.45	33.5317460317	25.2	35.5	24.545	54624	29.99342154	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	33.65	0.41	1.23	33.53	33.7187	33.52	40181
1721946600	33.24	-0.16	-0.48	33.4	33.49	33.148	35668
1721860200	33.4	-0.42	-1.24	33.77	33.8	33.4	23451
1721773800	33.82	-0.2	-0.59	33.82	33.9587	33.79	104553
1721687400	34.02	0.42	1.25	34.03	34.03	33.8478	36054
1721428200	33.6	-0.2	-0.59	33.71	33.8	33.6	14335
1721341800	33.8	-0.37	-1.08	34.23	34.25	33.7121	47932
1721255400	34.17	-0.18	-0.52	34.16	34.25	34.0664	58437
1721169000	34.35	0.27	0.79	34.07	34.44	34.04	53356
1721082600	34.08	-0.26	-0.76	34.33	34.362	34.08	44070
1720823400	34.34	0.3	0.88	34.3	34.51	34.28	30077
1720737000	34.04	0.16	0.47	34.09	34.17	33.97	34820
1720650600	33.88	0.45	1.35	33.6566	33.93	33.6566	66567
1720564200	33.429499	-0.1	-0.30	33.5	33.5193	33.356099	29797
1720477800	33.53	-0.09	-0.27	33.6336	33.6336	33.47	30643
1720218600	33.6213	0.23	0.69	33.71	33.71	33.369999	44299
1720040640	33.39	0.35	1.06	33.31	33.49	33.31	26252
1719959400	33.04	0.04	0.12	32.89	33.25	32.81	75985
1719873000	33	0.06	0.18	33.24	35.5	32.960099	69021
1719613800	32.939999	-0.06	-0.18	33.02	33.11	32.88	33737
1719527400	33	0.09	0.27	33.06	33.1299	32.979999	54672
1719441000	32.909999	-0.25	-0.75	32.89	33.009999	32.869999	95597
1719354600	33.159999	-0.05	-0.15	33.08	33.299999	33.03	67110
1719268200	33.21	0.36	1.10	33.119999	33.2919	33.119999	33035
1719009000	32.85	-0.21	-0.64	32.89	32.9488	32.83	33832
1718922600	33.06	0.04	0.12	33.09	33.31	33.0221	136220
1718749800	33.02	-0.31	-0.93	32.97	33.1699	32.71	40063
1718663400	33.33	0.12	0.36	33.189999	33.45	33.04	38493
1718404200	33.21	-0.35	-1.04	33.25	33.665	33.0152	52304
1718317800	33.56	-0.47	-1.38	33.85	33.86	33.5	35716
1718231400	34.03	0.41	1.22	34.3	34.47	34.03	36787
1718145000	33.62	-0.35	-1.03	33.77	33.77	33.5321	29050
1718058600	33.97	0.03	0.09	33.9	34.23	33.5582	27938
1717799400	33.94	-0.46	-1.32	34.1	34.1797	33.94	8865
1717713000	34.395	0.2	0.57	34.32	34.405	34.22	40886
1717626600	34.2	0.07	0.21	34.28	34.299	34.1	61818
1717540200	34.13	-0.08	-0.23	34.09	34.155	33.97	65388
1717453800	34.21	0.19	0.56	34.17	34.27	34.025	36221
1717194600	34.02	0.3	0.89	34.02	34.03	33.8301	25943
1717108200	33.72	0.36	1.08	33.67	33.8699	33.67	53010
1717021800	33.36	-0.6	-1.77	33.5	33.59	33.36	31110
1716935400	33.96	-0.05	-0.15	34.17	34.17	33.8401	21962
1716589800	34.01	0.33	0.98	33.93	34.12	33.77	72289
1716503400	33.6809	-0.16	-0.47	34.19	34.19	33.6173	20146
1716417000	33.8399	-0.3	-0.88	33.92	34.22	33.7511	43128
1716330600	34.14	-0.05	-0.15	34.1	34.18	34.09	36338
1716244200	34.19	0	0.01	34.29	34.3	34.19	16174
1715985000	34.185	0.09	0.25	34.03	34.21	33.9984	34368
1715898600	34.1	-0.12	-0.35	34.16	34.1925	34.0826	22114
1715812200	34.22	0.27	0.80	34.1	34.28	34.035	14572
1715725800	33.95	0.27	0.80	33.88	33.95	33.7983	42390
1715639400	33.68	0	0.00	33.83	33.83	33.68	49594
1715380200	33.68	0.01	0.02	33.79	33.79	33.6789	25761
1715293800	33.6732	0.28	0.85	33.46	33.6899	33.46	20164
1715207400	33.39	-0.04	-0.12	33.32	33.439999	33.32	28465
1715121000	33.4307	0.06	0.18	33.45	33.525	33.3682	51740
1715034600	33.3701	0.25	0.76	33.33	33.389899	33.27	32393
1714775400	33.119999	0.34	1.04	33.15	33.15	32.985	21556
1714689000	32.78	0.43	1.33	32.75	32.8497	32.58	31908
1714602600	32.35	-0.1	-0.32	32.35	32.79	32.2868	53416
1714516200	32.454099	-0.41	-1.24	32.72	32.81	32.45	68287
1714429800	32.86	0.17	0.52	32.88	32.9285	32.81	53576

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional International Sustainability Core 1 ETF (DFSI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional International Sustainability Core 1 ETF (DFSI) Historical

Dimensional International Sustainability Core 1 ETF (DFSI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History