Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
28.62
+0.06 (0.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFIC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 28.51 | 28.63 | 28.44 | 28.59 | 28.59 | 0.11% | 810,508 |
Apr 24, 2025 | 28.37 | 28.56 | 28.30 | 28.56 | 28.56 | 1.35% | 788,803 |
Apr 23, 2025 | 28.44 | 28.53 | 28.14 | 28.18 | 28.18 | -0.11% | 797,993 |
Apr 22, 2025 | 28.11 | 28.34 | 28.03 | 28.21 | 28.21 | 1.73% | 2,913,331 |
Apr 21, 2025 | 28.00 | 28.00 | 27.53 | 27.73 | 27.73 | -0.32% | 1,391,463 |
Apr 17, 2025 | 27.77 | 27.96 | 27.70 | 27.82 | 27.82 | 1.05% | 930,943 |
Apr 16, 2025 | 27.60 | 27.75 | 27.43 | 27.53 | 27.53 | -0.04% | 1,019,414 |
Apr 15, 2025 | 27.52 | 27.66 | 27.48 | 27.54 | 27.54 | 0.69% | 762,518 |
Apr 14, 2025 | 27.16 | 27.44 | 27.12 | 27.35 | 27.35 | 1.22% | 1,181,732 |
Apr 11, 2025 | 26.49 | 27.07 | 26.46 | 27.02 | 27.02 | 2.74% | 1,456,256 |
Apr 10, 2025 | 26.33 | 26.42 | 25.74 | 26.30 | 26.30 | -1.24% | 2,022,029 |
Apr 9, 2025 | 25.04 | 26.80 | 24.88 | 26.63 | 26.63 | 6.73% | 2,327,457 |
Apr 8, 2025 | 25.80 | 25.88 | 24.69 | 24.95 | 24.95 | 0.04% | 5,631,169 |
Apr 7, 2025 | 24.68 | 25.91 | 24.59 | 24.94 | 24.94 | -2.46% | 4,628,497 |
Apr 4, 2025 | 26.28 | 26.35 | 25.52 | 25.57 | 25.57 | -6.56% | 2,329,314 |
Apr 3, 2025 | 27.54 | 27.72 | 27.33 | 27.37 | 27.37 | -1.81% | 996,946 |
Apr 2, 2025 | 27.55 | 27.90 | 27.55 | 27.87 | 27.87 | 0.18% | 808,283 |
Apr 1, 2025 | 27.79 | 27.90 | 27.64 | 27.82 | 27.82 | 0.18% | 1,027,766 |
Mar 31, 2025 | 27.56 | 27.84 | 27.52 | 27.77 | 27.77 | -0.93% | 1,076,946 |
Mar 28, 2025 | 28.09 | 28.16 | 27.96 | 28.03 | 28.03 | -0.71% | 872,363 |
Mar 27, 2025 | 28.15 | 28.32 | 28.14 | 28.23 | 28.23 | - | 806,422 |
Mar 26, 2025 | 28.41 | 28.46 | 28.18 | 28.23 | 28.23 | -1.02% | 877,359 |
Mar 25, 2025 | 28.52 | 28.58 | 28.40 | 28.52 | 28.52 | 0.37% | 675,316 |
Mar 24, 2025 | 28.42 | 28.48 | 28.30 | 28.42 | 28.33 | 0.05% | 535,688 |
Mar 21, 2025 | 28.36 | 28.44 | 28.30 | 28.40 | 28.32 | -0.56% | 583,568 |
Mar 20, 2025 | 28.41 | 28.59 | 28.38 | 28.56 | 28.48 | -0.83% | 1,160,187 |
Mar 19, 2025 | 28.64 | 28.89 | 28.58 | 28.80 | 28.71 | 0.31% | 919,679 |
Mar 18, 2025 | 28.67 | 28.74 | 28.56 | 28.71 | 28.63 | 0.16% | 872,881 |
Mar 17, 2025 | 28.41 | 28.71 | 28.41 | 28.67 | 28.58 | 1.04% | 629,683 |
Mar 14, 2025 | 28.17 | 28.37 | 28.04 | 28.37 | 28.29 | 1.83% | 1,062,217 |
Mar 13, 2025 | 27.94 | 27.97 | 27.78 | 27.86 | 27.78 | -0.57% | 939,611 |
Mar 12, 2025 | 28.01 | 28.08 | 27.83 | 28.02 | 27.94 | 0.65% | 1,002,354 |
Mar 11, 2025 | 27.93 | 28.02 | 27.64 | 27.84 | 27.76 | -0.22% | 935,943 |
Mar 10, 2025 | 28.07 | 28.18 | 27.74 | 27.90 | 27.82 | -2.14% | 1,084,250 |
Mar 7, 2025 | 28.22 | 28.53 | 28.22 | 28.51 | 28.43 | 1.14% | 795,640 |
Mar 6, 2025 | 28.25 | 28.48 | 28.16 | 28.19 | 28.11 | -0.48% | 856,502 |
Mar 5, 2025 | 28.02 | 28.37 | 28.02 | 28.33 | 28.24 | 2.52% | 983,450 |
Mar 4, 2025 | 27.50 | 27.89 | 27.23 | 27.63 | 27.55 | -0.36% | 1,096,051 |
Mar 3, 2025 | 28.01 | 28.03 | 27.58 | 27.73 | 27.65 | 0.87% | 874,422 |
Feb 28, 2025 | 27.41 | 27.49 | 27.24 | 27.49 | 27.41 | 0.09% | 944,716 |
Feb 27, 2025 | 27.64 | 27.67 | 27.44 | 27.47 | 27.38 | -0.92% | 671,855 |
Feb 26, 2025 | 27.77 | 27.92 | 27.63 | 27.72 | 27.64 | -0.04% | 707,310 |
Feb 25, 2025 | 27.80 | 27.80 | 27.59 | 27.73 | 27.65 | 0.84% | 813,122 |
Feb 24, 2025 | 27.42 | 27.67 | 27.42 | 27.50 | 27.42 | -0.04% | 714,607 |
Feb 21, 2025 | 27.73 | 27.73 | 27.46 | 27.51 | 27.43 | -0.76% | 701,573 |
Feb 20, 2025 | 27.67 | 27.75 | 27.55 | 27.72 | 27.64 | 0.47% | 857,259 |
Feb 19, 2025 | 27.58 | 27.63 | 27.49 | 27.59 | 27.51 | -0.90% | 795,460 |
Feb 18, 2025 | 27.80 | 27.86 | 27.75 | 27.84 | 27.76 | 0.58% | 862,707 |
Feb 14, 2025 | 27.76 | 27.83 | 27.67 | 27.68 | 27.60 | 0.14% | 735,022 |
Feb 13, 2025 | 27.44 | 27.64 | 27.41 | 27.64 | 27.56 | 1.06% | 1,062,298 |