Dimensional International Core Equity 2 ETF (DFIC)

DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	36.64	36.95	36.64	36.96	-	1.52%	1,360,495
Jan 26, 2026	36.50	36.58	36.39	36.41	36.41	0.51%	55,456
Jan 23, 2026	35.87	36.25	35.87	36.22	36.22	0.61%	33,734
Jan 22, 2026	35.92	36.08	35.88	36.00	36.00	0.61%	59,381
Jan 21, 2026	35.51	35.85	35.43	35.78	35.78	1.04%	81,492
Jan 20, 2026	35.33	35.61	35.33	35.41	35.41	-0.98%	59,966
Jan 16, 2026	35.75	35.77	35.61	35.76	35.76	0.29%	31,642
Jan 15, 2026	35.72	35.76	35.65	35.66	35.66	-0.01%	41,939
Jan 14, 2026	35.59	35.68	35.57	35.66	35.66	0.65%	70,642
Jan 13, 2026	35.50	35.52	35.38	35.43	35.43	-0.59%	31,948
Jan 12, 2026	35.48	35.65	35.48	35.64	35.64	0.68%	37,985
Jan 9, 2026	35.26	35.43	35.26	35.40	35.40	0.68%	43,075
Jan 8, 2026	35.09	35.18	34.98	35.16	35.16	0.14%	21,815
Jan 7, 2026	35.19	35.19	35.04	35.11	35.11	-0.17%	1,629,836
Jan 6, 2026	35.19	35.24	35.13	35.17	35.17	0.09%	1,290,547
Jan 5, 2026	34.82	35.15	34.82	35.14	35.14	0.98%	18,632
Jan 2, 2026	34.77	34.80	34.61	34.80	34.80	0.99%	32,407
Dec 31, 2025	34.60	34.60	34.44	34.46	34.46	-0.49%	894,257
Dec 30, 2025	34.61	34.75	34.61	34.63	34.63	0.20%	1,257,959
Dec 29, 2025	34.65	34.65	34.51	34.56	34.56	-0.25%	30,775
Dec 26, 2025	34.60	34.68	34.58	34.65	34.65	0.07%	627,046
Dec 24, 2025	34.66	34.66	34.57	34.62	34.62	0.03%	925,494
Dec 23, 2025	34.59	34.62	34.52	34.61	34.61	0.61%	2,365,217
Dec 22, 2025	34.26	34.43	34.26	34.40	34.40	0.61%	1,972,680
Dec 19, 2025	34.09	34.31	34.09	34.19	34.19	0.62%	1,425,713
Dec 18, 2025	34.08	34.18	33.93	33.98	33.98	0.53%	1,780,683
Dec 17, 2025	33.92	34.04	33.80	33.80	33.80	-0.56%	1,513,141
Dec 16, 2025	34.07	34.13	33.91	33.99	33.99	-1.18%	1,461,518
Dec 15, 2025	34.40	34.49	34.30	34.40	34.16	0.61%	1,038,609
Dec 12, 2025	34.40	34.41	34.05	34.19	33.95	-0.48%	1,056,692
Dec 11, 2025	34.16	34.42	34.16	34.35	34.11	0.59%	818,412
Dec 10, 2025	33.80	34.21	33.79	34.15	33.91	1.10%	1,072,893
Dec 9, 2025	33.85	33.92	33.77	33.78	33.55	-0.12%	952,599
Dec 8, 2025	33.96	33.96	33.78	33.82	33.59	-0.22%	848,697
Dec 5, 2025	33.99	34.04	33.85	33.90	33.66	0.04%	926,592
Dec 4, 2025	33.93	33.97	33.82	33.88	33.64	0.30%	737,339
Dec 3, 2025	33.65	33.80	33.64	33.78	33.55	0.54%	1,270,996
Dec 2, 2025	33.67	33.67	33.50	33.60	33.37	0.03%	1,032,546
Dec 1, 2025	33.64	33.72	33.56	33.59	33.36	-0.44%	857,137
Nov 28, 2025	33.52	33.76	33.52	33.74	33.51	0.72%	340,165
Nov 26, 2025	33.20	33.57	33.20	33.50	33.27	1.01%	724,709
Nov 25, 2025	32.84	33.20	32.84	33.17	32.93	1.36%	870,030
Nov 24, 2025	32.55	32.77	32.55	32.72	32.49	0.34%	1,238,046
Nov 21, 2025	32.35	32.69	32.31	32.61	32.38	1.49%	942,963
Nov 20, 2025	32.76	32.82	32.13	32.13	31.91	-1.23%	1,022,472
Nov 19, 2025	32.64	32.75	32.44	32.53	32.30	-0.31%	1,089,763
Nov 18, 2025	32.53	32.75	32.45	32.63	32.40	-1.12%	1,056,205
Nov 17, 2025	33.12	33.29	32.88	33.00	32.77	-1.12%	1,191,665
Nov 14, 2025	33.21	33.44	33.15	33.38	33.14	-0.16%	868,496
Nov 13, 2025	33.76	33.78	33.40	33.43	33.20	-0.87%	1,032,347

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.