Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
33.06
+0.11 (0.33%)
At close: Oct 8, 2025, 4:00 PM EDT
33.06
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.04 | 33.09 | 32.99 | 32.99 | - | 0.12% | 457,987 |
| Oct 7, 2025 | 33.15 | 33.21 | 32.93 | 32.95 | 32.95 | -0.75% | 1,056,367 |
| Oct 6, 2025 | 33.18 | 33.31 | 33.18 | 33.20 | 33.20 | - | 849,310 |
| Oct 3, 2025 | 33.12 | 33.26 | 33.11 | 33.20 | 33.20 | 0.82% | 594,350 |
| Oct 2, 2025 | 33.02 | 33.03 | 32.76 | 32.93 | 32.93 | - | 853,741 |
| Oct 1, 2025 | 32.90 | 33.00 | 32.87 | 32.93 | 32.93 | 0.43% | 819,436 |
| Sep 30, 2025 | 32.69 | 32.83 | 32.65 | 32.79 | 32.79 | 0.28% | 1,092,482 |
| Sep 29, 2025 | 32.66 | 32.72 | 32.63 | 32.70 | 32.70 | 0.34% | 1,251,037 |
| Sep 26, 2025 | 32.49 | 32.60 | 32.48 | 32.59 | 32.59 | 0.68% | 981,118 |
| Sep 25, 2025 | 32.41 | 32.41 | 32.24 | 32.37 | 32.37 | -0.57% | 1,339,539 |
| Sep 24, 2025 | 32.62 | 32.68 | 32.53 | 32.56 | 32.56 | -0.61% | 1,048,809 |
| Sep 23, 2025 | 32.84 | 32.93 | 32.71 | 32.76 | 32.76 | -0.47% | 817,343 |
| Sep 22, 2025 | 32.81 | 32.93 | 32.72 | 32.91 | 32.78 | 0.50% | 854,569 |
| Sep 19, 2025 | 32.78 | 32.79 | 32.69 | 32.75 | 32.61 | -0.33% | 1,413,045 |
| Sep 18, 2025 | 32.80 | 32.91 | 32.69 | 32.86 | 32.72 | 0.17% | 1,276,979 |
| Sep 17, 2025 | 32.81 | 33.11 | 32.69 | 32.80 | 32.67 | -0.47% | 1,159,003 |
| Sep 16, 2025 | 32.93 | 33.02 | 32.86 | 32.96 | 32.82 | -0.17% | 1,223,260 |
| Sep 15, 2025 | 32.87 | 33.03 | 32.87 | 33.01 | 32.88 | 0.67% | 1,164,474 |
| Sep 12, 2025 | 32.81 | 32.85 | 32.73 | 32.79 | 32.66 | -0.46% | 916,725 |
| Sep 11, 2025 | 32.74 | 32.94 | 32.70 | 32.94 | 32.81 | 1.07% | 1,000,786 |
| Sep 10, 2025 | 32.60 | 32.71 | 32.55 | 32.59 | 32.46 | 0.03% | 973,454 |
| Sep 9, 2025 | 32.60 | 32.65 | 32.51 | 32.58 | 32.45 | -0.29% | 1,120,532 |
| Sep 8, 2025 | 32.60 | 32.69 | 32.50 | 32.68 | 32.54 | 1.00% | 749,690 |
| Sep 5, 2025 | 32.42 | 32.54 | 32.27 | 32.35 | 32.22 | 0.56% | 809,233 |
| Sep 4, 2025 | 32.02 | 32.18 | 32.02 | 32.17 | 32.04 | 0.63% | 806,146 |
| Sep 3, 2025 | 31.86 | 32.01 | 31.86 | 31.97 | 31.84 | 0.05% | 863,790 |
| Sep 2, 2025 | 31.74 | 31.97 | 31.74 | 31.96 | 31.83 | -0.87% | 1,021,350 |
| Aug 29, 2025 | 32.22 | 32.27 | 32.17 | 32.24 | 32.10 | -0.32% | 1,387,941 |
| Aug 28, 2025 | 32.34 | 32.38 | 32.26 | 32.34 | 32.21 | 0.25% | 538,468 |
| Aug 27, 2025 | 32.04 | 32.26 | 32.04 | 32.26 | 32.13 | -0.17% | 806,529 |
| Aug 26, 2025 | 32.23 | 32.33 | 32.23 | 32.32 | 32.18 | 0.02% | 935,007 |
| Aug 25, 2025 | 32.58 | 32.61 | 32.30 | 32.31 | 32.18 | -1.21% | 751,801 |
| Aug 22, 2025 | 32.28 | 32.76 | 32.28 | 32.71 | 32.57 | 1.60% | 862,478 |
| Aug 21, 2025 | 32.20 | 32.24 | 32.12 | 32.19 | 32.06 | -0.36% | 723,241 |
| Aug 20, 2025 | 32.24 | 32.34 | 32.23 | 32.31 | 32.17 | 0.23% | 797,531 |
| Aug 19, 2025 | 32.26 | 32.37 | 32.20 | 32.23 | 32.10 | -0.03% | 1,123,278 |
| Aug 18, 2025 | 32.17 | 32.24 | 32.13 | 32.24 | 32.11 | -0.08% | 613,871 |
| Aug 15, 2025 | 32.29 | 32.29 | 32.22 | 32.27 | 32.13 | 0.53% | 497,815 |
| Aug 14, 2025 | 32.02 | 32.12 | 31.99 | 32.10 | 31.96 | -0.22% | 545,866 |
| Aug 13, 2025 | 32.12 | 32.18 | 32.09 | 32.17 | 32.03 | 0.45% | 637,104 |
| Aug 12, 2025 | 31.79 | 32.03 | 31.74 | 32.02 | 31.89 | 1.07% | 715,311 |
| Aug 11, 2025 | 31.71 | 31.74 | 31.62 | 31.68 | 31.55 | -0.31% | 508,414 |
| Aug 8, 2025 | 31.76 | 31.84 | 31.71 | 31.78 | 31.65 | 0.41% | 950,602 |
| Aug 7, 2025 | 31.75 | 31.75 | 31.52 | 31.65 | 31.52 | 0.72% | 849,362 |
| Aug 6, 2025 | 31.31 | 31.46 | 31.31 | 31.43 | 31.30 | 0.69% | 644,556 |
| Aug 5, 2025 | 31.22 | 31.26 | 31.10 | 31.21 | 31.08 | 0.22% | 757,717 |
| Aug 4, 2025 | 31.09 | 31.16 | 31.05 | 31.14 | 31.01 | 1.10% | 1,024,034 |
| Aug 1, 2025 | 30.77 | 30.83 | 30.59 | 30.80 | 30.68 | 0.02% | 1,608,818 |
| Jul 31, 2025 | 30.93 | 30.94 | 30.71 | 30.80 | 30.67 | -0.57% | 729,690 |
| Jul 30, 2025 | 31.15 | 31.20 | 30.88 | 30.97 | 30.84 | -0.88% | 656,896 |