Skip to main content
Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
25.66
+0.05 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

DFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4225.8225.3925.6625.660.20%1,932,582
Dec 19, 202425.8025.8025.5825.6125.61-0.27%2,014,633
Dec 18, 202426.2826.3125.6225.6825.68-2.21%1,817,712
Dec 17, 202426.2926.3326.2426.2626.26-1.22%1,066,633
Dec 16, 202426.6026.6726.5626.5926.37-0.51%1,107,574
Dec 13, 202426.8426.8426.6626.7226.51-0.22%731,365
Dec 12, 202426.9027.0026.7826.7826.57-1.00%881,698
Dec 11, 202427.0527.0826.9627.0526.830.56%748,846
Dec 10, 202427.0527.0526.8926.9026.69-0.74%1,034,977
Dec 9, 202427.2427.3127.0927.1026.880.02%932,266
Dec 6, 202427.2127.2227.0427.1026.88-0.28%895,655
Dec 5, 202427.1527.2127.1127.1726.950.70%591,945
Dec 4, 202427.0427.0526.9526.9826.77-0.07%908,313
Dec 3, 202426.9927.0726.9227.0026.780.52%947,612
Dec 2, 202426.8526.9026.6826.8626.650.04%822,459
Nov 29, 202426.5626.8626.5626.8526.641.24%774,040
Nov 27, 202426.4726.5726.4426.5226.310.65%697,387
Nov 26, 202426.4326.4526.2726.3526.14-0.57%1,238,554
Nov 25, 202426.5626.6326.4626.5026.290.15%991,104
Nov 22, 202426.3626.4926.3326.4626.250.44%855,713
Nov 21, 202426.2826.3726.1926.3526.140.23%960,156
Nov 20, 202426.2526.3026.1326.2926.08-0.36%979,277
Nov 19, 202426.2026.4126.1426.3826.17-0.11%953,200
Nov 18, 202426.2526.4526.2226.4126.200.69%702,226
Nov 15, 202426.3026.3026.1626.2326.02-0.15%907,813
Nov 14, 202426.3726.4326.2326.2726.060.08%973,594
Nov 13, 202426.3426.3426.1126.2526.04-0.49%1,009,978
Nov 12, 202426.6126.6126.2326.3826.17-1.68%1,045,860
Nov 11, 202426.9026.9026.7926.8326.62-0.04%899,855
Nov 8, 202426.9126.9126.7026.8426.63-1.25%865,554
Nov 7, 202427.0927.2127.0427.1826.961.53%750,577
Nov 6, 202426.7526.7826.5126.7726.56-1.22%718,481
Nov 5, 202426.9227.1026.8727.1026.881.08%467,304
Nov 4, 202426.9227.0126.8026.8126.600.11%651,611
Nov 1, 202426.8926.9126.7426.7826.570.15%783,181
Oct 31, 202426.8026.8026.5226.7426.53-0.54%810,929
Oct 30, 202426.8327.0226.7926.8926.67-0.30%720,543
Oct 29, 202426.9927.0426.9126.9726.75-0.50%595,578
Oct 28, 202426.9827.1926.9827.1026.880.74%593,898
Oct 25, 202427.0827.0926.8626.9026.69-0.41%660,781
Oct 24, 202427.0827.2126.8827.0126.790.45%942,226
Oct 23, 202426.9326.9726.7726.8926.68-1.09%524,246
Oct 22, 202427.1527.2127.1127.1926.97-0.46%450,977
Oct 21, 202427.5027.5127.2827.3127.09-1.14%632,932
Oct 18, 202427.6227.6427.5227.6327.400.53%456,210
Oct 17, 202427.5827.5827.4427.4827.26-0.09%684,548
Oct 16, 202427.5027.5527.4627.5127.290.27%626,812
Oct 15, 202427.6327.6627.3927.4327.21-1.08%581,642
Oct 14, 202427.6427.7627.5927.7327.51-436,706
Oct 11, 202427.5827.7527.4627.7327.510.54%517,790
Oct 10, 202427.5027.6127.4327.5827.36-0.16%577,290
Oct 9, 202427.5027.6527.4827.6327.40-516,986
Oct 8, 202427.6627.6627.5327.6327.40-0.31%635,768
Oct 7, 202427.7727.8227.6227.7127.49-0.63%513,175
Oct 4, 202427.7627.9027.7327.8927.660.76%700,161
Oct 3, 202427.6827.7227.5727.6827.45-0.81%581,845
Oct 2, 202427.9127.9627.8027.9027.68-0.36%593,604
Oct 1, 202428.1728.1727.8528.0027.78-0.50%817,949
Sep 30, 202428.2328.2327.9928.1427.92-0.28%1,019,554
Sep 27, 202428.3728.4228.1728.2228.00-0.51%1,188,999
Sep 26, 202428.3028.4228.2228.3728.141.94%707,034
Sep 25, 202428.0528.0527.8027.8327.60-0.57%891,285
Sep 24, 202427.9128.0027.8627.9927.760.59%1,369,859
Sep 23, 202427.7427.8627.7427.8227.600.42%1,751,564
Sep 20, 202427.8027.8227.5927.7127.48-0.84%623,544
Sep 19, 202427.8928.0027.7527.9427.721.71%1,473,906
Sep 18, 202427.5927.8227.4127.4727.25-0.15%853,003
Sep 17, 202427.6327.6627.4227.5127.29-0.83%778,790
Sep 16, 202427.6027.7627.5727.7427.390.73%567,844
Sep 13, 202427.5327.6327.4727.5427.190.40%546,221
Sep 12, 202427.1627.4327.1127.4327.081.05%2,032,262
Sep 11, 202427.0427.1826.7427.1526.800.43%518,537
Sep 10, 202427.1127.1126.8427.0326.69-0.48%573,872
Sep 9, 202427.1127.2527.0927.1626.820.93%444,179
Sep 6, 202427.3527.3926.8726.9126.57-1.79%905,354
Sep 5, 202427.4627.5027.3127.4027.050.20%764,494
Sep 4, 202427.2627.4827.2627.3527.00-0.27%575,996
Sep 3, 202427.7427.7427.3627.4227.07-1.61%756,440
Aug 30, 202427.8927.9527.7427.8727.520.18%496,966
Aug 29, 202427.8627.9527.7727.8227.470.40%487,530
Aug 28, 202427.8127.8527.6327.7127.36-0.61%541,971
Aug 27, 202427.8527.9227.8027.8827.530.38%725,705
Aug 26, 202427.8527.8627.7527.7827.42-0.31%531,465
Aug 23, 202427.5427.8827.5327.8627.511.92%437,561
Aug 22, 202427.5827.5827.3227.3426.99-0.60%546,603
Aug 21, 202427.4127.5527.3727.5027.150.86%437,268
Aug 20, 202427.3327.3727.2327.2726.92-0.29%467,860
Aug 19, 202427.1827.3827.1827.3527.001.09%492,605
Aug 16, 202426.9327.0626.9127.0526.710.63%778,164
Aug 15, 202426.8126.9426.7326.8826.541.15%405,706
Aug 14, 202426.5426.6026.5026.5826.240.32%440,292
Aug 13, 202426.2526.5026.2226.4926.151.57%674,734
Aug 12, 202426.0326.1425.9826.0825.750.08%830,900
Aug 9, 202425.8826.0625.8526.0625.730.46%849,506
Aug 8, 202425.7725.9625.6725.9425.611.61%857,776
Aug 7, 202425.9025.9325.5125.5325.210.31%1,010,541
Aug 6, 202425.2325.5925.1225.4525.130.34%1,543,220
Aug 5, 202425.0125.4824.9325.3725.04-2.37%1,496,981
Aug 2, 202426.1126.1225.8025.9825.65-1.78%1,120,164
Aug 1, 202426.8726.8926.3226.4526.12-2.63%851,409