Skip to main content
Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
26.29
-0.10 (-0.36%)
Nov 20, 2024, 4:00 PM EST - Market open

DFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.2526.3026.1326.2926.29-0.36%979,277
Nov 19, 202426.2026.4126.1426.3826.38-0.11%953,200
Nov 18, 202426.2526.4526.2226.4126.410.69%702,226
Nov 15, 202426.3026.3026.1626.2326.23-0.15%907,813
Nov 14, 202426.3726.4326.2326.2726.270.08%973,594
Nov 13, 202426.3426.3426.1126.2526.25-0.49%1,009,978
Nov 12, 202426.6126.6126.2326.3826.38-1.68%1,045,860
Nov 11, 202426.9026.9026.7926.8326.83-0.04%899,855
Nov 8, 202426.9126.9126.7026.8426.84-1.25%865,554
Nov 7, 202427.0927.2127.0427.1827.181.53%750,577
Nov 6, 202426.7526.7826.5126.7726.77-1.22%718,481
Nov 5, 202426.9227.1026.8727.1027.101.08%467,304
Nov 4, 202426.9227.0126.8026.8126.810.11%651,611
Nov 1, 202426.8926.9126.7426.7826.780.15%783,181
Oct 31, 202426.8026.8026.5226.7426.74-0.54%810,929
Oct 30, 202426.8327.0226.7926.8926.89-0.30%720,543
Oct 29, 202426.9927.0426.9126.9726.97-0.50%595,578
Oct 28, 202426.9827.1926.9827.1027.100.74%593,898
Oct 25, 202427.0827.0926.8626.9026.90-0.41%660,781
Oct 24, 202427.0827.2126.8827.0127.010.45%942,226
Oct 23, 202426.9326.9726.7726.8926.89-1.09%524,246
Oct 22, 202427.1527.2127.1127.1927.19-0.46%450,977
Oct 21, 202427.5027.5127.2827.3127.31-1.14%632,932
Oct 18, 202427.6227.6427.5227.6327.630.53%456,210
Oct 17, 202427.5827.5827.4427.4827.48-0.09%684,548
Oct 16, 202427.5027.5527.4627.5127.510.27%626,812
Oct 15, 202427.6327.6627.3927.4327.43-1.08%581,642
Oct 14, 202427.6427.7627.5927.7327.73-436,706
Oct 11, 202427.5827.7527.4627.7327.730.54%517,790
Oct 10, 202427.5027.6127.4327.5827.58-0.16%577,290
Oct 9, 202427.5027.6527.4827.6327.63-516,986
Oct 8, 202427.6627.6627.5327.6327.63-0.31%635,768
Oct 7, 202427.7727.8227.6227.7127.71-0.63%513,175
Oct 4, 202427.7627.9027.7327.8927.890.76%700,161
Oct 3, 202427.6827.7227.5727.6827.68-0.81%581,845
Oct 2, 202427.9127.9627.8027.9027.90-0.36%593,604
Oct 1, 202428.1728.1727.8528.0028.00-0.50%817,949
Sep 30, 202428.2328.2327.9928.1428.14-0.28%1,019,554
Sep 27, 202428.3728.4228.1728.2228.22-0.51%1,188,999
Sep 26, 202428.3028.4228.2228.3728.371.94%707,034
Sep 25, 202428.0528.0527.8027.8327.83-0.57%891,285
Sep 24, 202427.9128.0027.8627.9927.990.59%1,369,859
Sep 23, 202427.7427.8627.7427.8227.820.42%1,751,564
Sep 20, 202427.8027.8227.5927.7127.71-0.84%623,544
Sep 19, 202427.8928.0027.7527.9427.941.71%1,473,906
Sep 18, 202427.5927.8227.4127.4727.47-0.15%853,003
Sep 17, 202427.6327.6627.4227.5127.51-0.83%778,790
Sep 16, 202427.6027.7627.5727.7427.610.73%567,844
Sep 13, 202427.5327.6327.4727.5427.410.40%546,221
Sep 12, 202427.1627.4327.1127.4327.301.05%2,032,262
Sep 11, 202427.0427.1826.7427.1527.020.43%518,537
Sep 10, 202427.1127.1126.8427.0326.90-0.48%573,872
Sep 9, 202427.1127.2527.0927.1627.030.93%444,179
Sep 6, 202427.3527.3926.8726.9126.78-1.79%905,354
Sep 5, 202427.4627.5027.3127.4027.270.20%764,494
Sep 4, 202427.2627.4827.2627.3527.22-0.27%575,996
Sep 3, 202427.7427.7427.3627.4227.29-1.61%756,440
Aug 30, 202427.8927.9527.7427.8727.740.18%496,966
Aug 29, 202427.8627.9527.7727.8227.690.40%487,530
Aug 28, 202427.8127.8527.6327.7127.58-0.61%541,971
Aug 27, 202427.8527.9227.8027.8827.750.38%725,705
Aug 26, 202427.8527.8627.7527.7827.64-0.31%531,465
Aug 23, 202427.5427.8827.5327.8627.731.92%437,561
Aug 22, 202427.5827.5827.3227.3427.21-0.60%546,603
Aug 21, 202427.4127.5527.3727.5027.370.86%437,268
Aug 20, 202427.3327.3727.2327.2727.14-0.29%467,860
Aug 19, 202427.1827.3827.1827.3527.221.09%492,605
Aug 16, 202426.9327.0626.9127.0526.920.63%778,164
Aug 15, 202426.8126.9426.7326.8826.751.15%405,706
Aug 14, 202426.5426.6026.5026.5826.450.32%440,292
Aug 13, 202426.2526.5026.2226.4926.371.57%674,734
Aug 12, 202426.0326.1425.9826.0825.960.08%830,900
Aug 9, 202425.8826.0625.8526.0625.940.46%849,506
Aug 8, 202425.7725.9625.6725.9425.821.61%857,776
Aug 7, 202425.9025.9325.5125.5325.410.31%1,010,541
Aug 6, 202425.2325.5925.1225.4525.330.34%1,543,220
Aug 5, 202425.0125.4824.9325.3725.25-2.37%1,496,981
Aug 2, 202426.1126.1225.8025.9825.86-1.78%1,120,164
Aug 1, 202426.8726.8926.3226.4526.33-2.63%851,409
Jul 31, 202427.2127.2927.0827.1727.041.32%944,064
Jul 30, 202426.8126.8526.7226.8126.680.30%683,191
Jul 29, 202426.7626.7726.6326.7326.60-0.37%525,388
Jul 26, 202426.7326.8626.6826.8326.701.21%717,899
Jul 25, 202426.4526.7226.3626.5126.39-0.56%740,075
Jul 24, 202426.9126.9626.6526.6626.53-1.09%1,602,576
Jul 23, 202426.9527.0126.8626.9626.83-0.61%988,253
Jul 22, 202427.0827.1226.9827.1226.990.91%891,948
Jul 19, 202426.9326.9626.8426.8826.75-0.57%450,612
Jul 18, 202427.3327.3426.9827.0326.90-0.84%983,437
Jul 17, 202427.2127.3527.2127.2627.13-0.29%1,282,501
Jul 16, 202427.1227.3527.0127.3427.210.63%895,137
Jul 15, 202427.3127.3427.1427.1727.04-0.68%818,345
Jul 12, 202427.2827.4427.2727.3627.230.98%916,626
Jul 11, 202427.1027.1727.0627.0926.960.59%1,276,581
Jul 10, 202426.7626.9526.7626.9326.801.24%821,469
Jul 9, 202426.6426.6626.5326.6026.48-0.39%968,937
Jul 8, 202426.8126.8526.6826.7126.58-0.35%489,720
Jul 5, 202426.8926.8926.6626.8026.670.41%863,152
Jul 3, 202426.5726.7226.5726.6926.561.18%736,572
Jul 2, 202426.2526.3826.1426.3826.260.34%1,576,087