Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
26.90
-0.11 (-0.41%)
Oct 25, 2024, 4:00 PM EDT - Market closed
DFIC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.08 | 27.21 | 26.88 | 27.01 | 27.01 | 0.45% | 942,226 |
Oct 23, 2024 | 26.93 | 26.97 | 26.77 | 26.89 | 26.89 | -1.09% | 524,246 |
Oct 22, 2024 | 27.15 | 27.21 | 27.11 | 27.19 | 27.19 | -0.46% | 450,977 |
Oct 21, 2024 | 27.50 | 27.51 | 27.28 | 27.31 | 27.31 | -1.14% | 632,932 |
Oct 18, 2024 | 27.62 | 27.64 | 27.52 | 27.63 | 27.63 | 0.53% | 456,210 |
Oct 17, 2024 | 27.58 | 27.58 | 27.44 | 27.48 | 27.48 | -0.09% | 684,548 |
Oct 16, 2024 | 27.50 | 27.55 | 27.46 | 27.51 | 27.51 | 0.27% | 626,812 |
Oct 15, 2024 | 27.63 | 27.66 | 27.39 | 27.43 | 27.43 | -1.08% | 581,642 |
Oct 14, 2024 | 27.64 | 27.76 | 27.59 | 27.73 | 27.73 | - | 436,706 |
Oct 11, 2024 | 27.58 | 27.75 | 27.46 | 27.73 | 27.73 | 0.54% | 517,790 |
Oct 10, 2024 | 27.50 | 27.61 | 27.43 | 27.58 | 27.58 | -0.16% | 577,290 |
Oct 9, 2024 | 27.50 | 27.65 | 27.48 | 27.63 | 27.63 | - | 516,986 |
Oct 8, 2024 | 27.66 | 27.66 | 27.53 | 27.63 | 27.63 | -0.31% | 635,768 |
Oct 7, 2024 | 27.77 | 27.82 | 27.62 | 27.71 | 27.71 | -0.63% | 513,175 |
Oct 4, 2024 | 27.76 | 27.90 | 27.73 | 27.89 | 27.89 | 0.76% | 700,161 |
Oct 3, 2024 | 27.68 | 27.72 | 27.57 | 27.68 | 27.68 | -0.81% | 581,845 |
Oct 2, 2024 | 27.91 | 27.96 | 27.80 | 27.90 | 27.90 | -0.36% | 593,604 |
Oct 1, 2024 | 28.17 | 28.17 | 27.85 | 28.00 | 28.00 | -0.50% | 817,949 |
Sep 30, 2024 | 28.23 | 28.23 | 27.99 | 28.14 | 28.14 | -0.28% | 1,019,554 |
Sep 27, 2024 | 28.37 | 28.42 | 28.17 | 28.22 | 28.22 | -0.51% | 1,188,999 |
Sep 26, 2024 | 28.30 | 28.42 | 28.22 | 28.37 | 28.37 | 1.94% | 707,034 |
Sep 25, 2024 | 28.05 | 28.05 | 27.80 | 27.83 | 27.83 | -0.57% | 891,285 |
Sep 24, 2024 | 27.91 | 28.00 | 27.86 | 27.99 | 27.99 | 0.59% | 1,369,859 |
Sep 23, 2024 | 27.74 | 27.86 | 27.74 | 27.82 | 27.82 | 0.42% | 1,751,564 |
Sep 20, 2024 | 27.80 | 27.82 | 27.59 | 27.71 | 27.71 | -0.84% | 623,544 |
Sep 19, 2024 | 27.89 | 28.00 | 27.75 | 27.94 | 27.94 | 1.71% | 1,473,906 |
Sep 18, 2024 | 27.59 | 27.82 | 27.41 | 27.47 | 27.47 | -0.15% | 853,003 |
Sep 17, 2024 | 27.63 | 27.66 | 27.42 | 27.51 | 27.51 | -0.83% | 778,790 |
Sep 16, 2024 | 27.60 | 27.76 | 27.57 | 27.74 | 27.61 | 0.73% | 567,844 |
Sep 13, 2024 | 27.53 | 27.63 | 27.47 | 27.54 | 27.41 | 0.40% | 546,221 |
Sep 12, 2024 | 27.16 | 27.43 | 27.11 | 27.43 | 27.30 | 1.05% | 2,032,262 |
Sep 11, 2024 | 27.04 | 27.18 | 26.74 | 27.15 | 27.02 | 0.43% | 518,537 |
Sep 10, 2024 | 27.11 | 27.11 | 26.84 | 27.03 | 26.90 | -0.48% | 573,872 |
Sep 9, 2024 | 27.11 | 27.25 | 27.09 | 27.16 | 27.03 | 0.93% | 444,179 |
Sep 6, 2024 | 27.35 | 27.39 | 26.87 | 26.91 | 26.78 | -1.79% | 905,354 |
Sep 5, 2024 | 27.46 | 27.50 | 27.31 | 27.40 | 27.27 | 0.20% | 764,494 |
Sep 4, 2024 | 27.26 | 27.48 | 27.26 | 27.35 | 27.22 | -0.27% | 575,996 |
Sep 3, 2024 | 27.74 | 27.74 | 27.36 | 27.42 | 27.29 | -1.61% | 756,440 |
Aug 30, 2024 | 27.89 | 27.95 | 27.74 | 27.87 | 27.74 | 0.18% | 496,966 |
Aug 29, 2024 | 27.86 | 27.95 | 27.77 | 27.82 | 27.69 | 0.40% | 487,530 |
Aug 28, 2024 | 27.81 | 27.85 | 27.63 | 27.71 | 27.58 | -0.61% | 541,971 |
Aug 27, 2024 | 27.85 | 27.92 | 27.80 | 27.88 | 27.75 | 0.38% | 725,705 |
Aug 26, 2024 | 27.85 | 27.86 | 27.75 | 27.78 | 27.64 | -0.31% | 531,465 |
Aug 23, 2024 | 27.54 | 27.88 | 27.53 | 27.86 | 27.73 | 1.92% | 437,561 |
Aug 22, 2024 | 27.58 | 27.58 | 27.32 | 27.34 | 27.21 | -0.60% | 546,603 |
Aug 21, 2024 | 27.41 | 27.55 | 27.37 | 27.50 | 27.37 | 0.86% | 437,268 |
Aug 20, 2024 | 27.33 | 27.37 | 27.23 | 27.27 | 27.14 | -0.29% | 467,860 |
Aug 19, 2024 | 27.18 | 27.38 | 27.18 | 27.35 | 27.22 | 1.09% | 492,605 |
Aug 16, 2024 | 26.93 | 27.06 | 26.91 | 27.05 | 26.92 | 0.63% | 778,164 |
Aug 15, 2024 | 26.81 | 26.94 | 26.73 | 26.88 | 26.75 | 1.15% | 405,706 |
Aug 14, 2024 | 26.54 | 26.60 | 26.50 | 26.58 | 26.45 | 0.32% | 440,292 |
Aug 13, 2024 | 26.25 | 26.50 | 26.22 | 26.49 | 26.37 | 1.57% | 674,734 |
Aug 12, 2024 | 26.03 | 26.14 | 25.98 | 26.08 | 25.96 | 0.08% | 830,900 |
Aug 9, 2024 | 25.88 | 26.06 | 25.85 | 26.06 | 25.94 | 0.46% | 849,506 |
Aug 8, 2024 | 25.77 | 25.96 | 25.67 | 25.94 | 25.82 | 1.61% | 857,776 |
Aug 7, 2024 | 25.90 | 25.93 | 25.51 | 25.53 | 25.41 | 0.31% | 1,010,541 |
Aug 6, 2024 | 25.23 | 25.59 | 25.12 | 25.45 | 25.33 | 0.34% | 1,543,220 |
Aug 5, 2024 | 25.01 | 25.48 | 24.93 | 25.37 | 25.25 | -2.37% | 1,496,981 |
Aug 2, 2024 | 26.11 | 26.12 | 25.80 | 25.98 | 25.86 | -1.78% | 1,120,164 |
Aug 1, 2024 | 26.87 | 26.89 | 26.32 | 26.45 | 26.33 | -2.63% | 851,409 |
Jul 31, 2024 | 27.21 | 27.29 | 27.08 | 27.17 | 27.04 | 1.32% | 944,064 |
Jul 30, 2024 | 26.81 | 26.85 | 26.72 | 26.81 | 26.68 | 0.30% | 683,191 |
Jul 29, 2024 | 26.76 | 26.77 | 26.63 | 26.73 | 26.60 | -0.37% | 525,388 |
Jul 26, 2024 | 26.73 | 26.86 | 26.68 | 26.83 | 26.70 | 1.21% | 717,899 |
Jul 25, 2024 | 26.45 | 26.72 | 26.36 | 26.51 | 26.39 | -0.56% | 740,075 |
Jul 24, 2024 | 26.91 | 26.96 | 26.65 | 26.66 | 26.53 | -1.09% | 1,602,576 |
Jul 23, 2024 | 26.95 | 27.01 | 26.86 | 26.96 | 26.83 | -0.61% | 988,253 |
Jul 22, 2024 | 27.08 | 27.12 | 26.98 | 27.12 | 26.99 | 0.91% | 891,948 |
Jul 19, 2024 | 26.93 | 26.96 | 26.84 | 26.88 | 26.75 | -0.57% | 450,612 |
Jul 18, 2024 | 27.33 | 27.34 | 26.98 | 27.03 | 26.90 | -0.84% | 983,437 |
Jul 17, 2024 | 27.21 | 27.35 | 27.21 | 27.26 | 27.13 | -0.29% | 1,282,501 |
Jul 16, 2024 | 27.12 | 27.35 | 27.01 | 27.34 | 27.21 | 0.63% | 895,137 |
Jul 15, 2024 | 27.31 | 27.34 | 27.14 | 27.17 | 27.04 | -0.68% | 818,345 |
Jul 12, 2024 | 27.28 | 27.44 | 27.27 | 27.36 | 27.23 | 0.98% | 916,626 |
Jul 11, 2024 | 27.10 | 27.17 | 27.06 | 27.09 | 26.96 | 0.59% | 1,276,581 |
Jul 10, 2024 | 26.76 | 26.95 | 26.76 | 26.93 | 26.80 | 1.24% | 821,469 |
Jul 9, 2024 | 26.64 | 26.66 | 26.53 | 26.60 | 26.48 | -0.39% | 968,937 |
Jul 8, 2024 | 26.81 | 26.85 | 26.68 | 26.71 | 26.58 | -0.35% | 489,720 |
Jul 5, 2024 | 26.89 | 26.89 | 26.66 | 26.80 | 26.67 | 0.41% | 863,152 |
Jul 3, 2024 | 26.57 | 26.72 | 26.57 | 26.69 | 26.56 | 1.18% | 736,572 |
Jul 2, 2024 | 26.25 | 26.38 | 26.14 | 26.38 | 26.26 | 0.34% | 1,576,087 |
Jul 1, 2024 | 26.42 | 26.49 | 26.25 | 26.29 | 26.17 | - | 2,238,566 |
Jun 28, 2024 | 26.29 | 26.34 | 26.18 | 26.29 | 26.17 | 0.08% | 1,015,422 |
Jun 27, 2024 | 26.24 | 26.32 | 26.20 | 26.27 | 26.15 | 0.50% | 1,167,117 |
Jun 26, 2024 | 26.10 | 26.21 | 26.06 | 26.14 | 26.02 | -0.83% | 1,016,836 |
Jun 25, 2024 | 26.36 | 26.39 | 26.26 | 26.36 | 26.24 | 0.02% | 912,659 |
Jun 24, 2024 | 26.33 | 26.45 | 26.30 | 26.36 | 26.23 | 0.98% | 1,114,959 |
Jun 21, 2024 | 26.15 | 26.15 | 26.00 | 26.10 | 25.98 | -0.72% | 1,036,694 |
Jun 20, 2024 | 26.27 | 26.34 | 26.12 | 26.29 | 26.17 | 0.08% | 1,885,426 |
Jun 18, 2024 | 26.21 | 26.28 | 26.15 | 26.27 | 26.15 | -0.87% | 1,063,491 |
Jun 17, 2024 | 26.46 | 26.52 | 26.27 | 26.50 | 26.01 | 0.26% | 645,901 |
Jun 14, 2024 | 26.43 | 26.43 | 26.26 | 26.43 | 25.95 | -0.88% | 801,689 |
Jun 13, 2024 | 26.90 | 26.90 | 26.58 | 26.67 | 26.18 | -1.46% | 603,162 |
Jun 12, 2024 | 27.12 | 27.28 | 27.04 | 27.06 | 26.56 | 0.97% | 824,560 |
Jun 11, 2024 | 26.83 | 26.85 | 26.67 | 26.80 | 26.31 | -1.11% | 786,768 |
Jun 10, 2024 | 26.93 | 27.13 | 26.89 | 27.10 | 26.60 | 0.22% | 503,531 |
Jun 7, 2024 | 27.16 | 27.21 | 27.03 | 27.04 | 26.54 | -1.21% | 576,225 |
Jun 6, 2024 | 27.31 | 27.38 | 27.27 | 27.37 | 26.87 | 0.18% | 1,426,152 |
Jun 5, 2024 | 27.34 | 27.34 | 27.14 | 27.32 | 26.82 | 0.37% | 719,539 |
Jun 4, 2024 | 27.29 | 27.29 | 27.12 | 27.22 | 26.72 | -0.53% | 726,376 |