Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
33.22
-0.06 (-0.18%)
Oct 29, 2025, 10:49 AM EDT - Market open

DFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.2533.3733.1733.2833.28-0.21%621,773
Oct 27, 202533.2733.3733.2733.3533.350.54%853,310
Oct 24, 202533.2033.2333.1433.1733.170.18%881,482
Oct 23, 202533.0633.1533.0233.1133.110.73%719,937
Oct 22, 202532.8032.9332.7032.8732.870.27%2,685,743
Oct 21, 202532.9032.9132.7632.7832.78-0.98%969,256
Oct 20, 202533.0033.1332.9933.1133.110.68%765,655
Oct 17, 202532.7632.9032.6932.8832.88-0.06%1,297,073
Oct 16, 202532.8933.0532.8032.9032.900.18%1,884,566
Oct 15, 202532.7632.8932.6332.8432.840.61%759,170
Oct 14, 202532.3232.7432.2932.6432.640.40%863,110
Oct 13, 202532.3732.5832.3732.5132.510.84%798,404
Oct 10, 202532.6732.7232.2232.2432.24-1.74%1,250,499
Oct 9, 202533.1533.1532.7332.8132.81-0.76%670,461
Oct 8, 202533.0433.0932.9933.0633.060.33%968,187
Oct 7, 202533.1533.2132.9332.9532.95-0.75%1,056,367
Oct 6, 202533.1833.3133.1833.2033.20-849,310
Oct 3, 202533.1233.2633.1133.2033.200.82%594,350
Oct 2, 202533.0233.0332.7632.9332.93-853,741
Oct 1, 202532.9033.0032.8732.9332.930.43%819,436
Sep 30, 202532.6932.8332.6532.7932.790.28%1,092,482
Sep 29, 202532.6632.7232.6332.7032.700.34%1,251,037
Sep 26, 202532.4932.6032.4832.5932.590.68%981,118
Sep 25, 202532.4132.4132.2432.3732.37-0.57%1,339,539
Sep 24, 202532.6232.6832.5332.5632.56-0.61%1,048,809
Sep 23, 202532.8432.9332.7132.7632.76-0.47%817,343
Sep 22, 202532.8132.9332.7232.9132.780.50%854,569
Sep 19, 202532.7832.7932.6932.7532.61-0.33%1,413,045
Sep 18, 202532.8032.9132.6932.8632.720.17%1,276,979
Sep 17, 202532.8133.1132.6932.8032.67-0.47%1,159,003
Sep 16, 202532.9333.0232.8632.9632.82-0.17%1,223,260
Sep 15, 202532.8733.0332.8733.0132.880.67%1,164,474
Sep 12, 202532.8132.8532.7332.7932.66-0.46%916,725
Sep 11, 202532.7432.9432.7032.9432.811.07%1,000,786
Sep 10, 202532.6032.7132.5532.5932.460.03%973,454
Sep 9, 202532.6032.6532.5132.5832.45-0.29%1,120,532
Sep 8, 202532.6032.6932.5032.6832.541.00%749,690
Sep 5, 202532.4232.5432.2732.3532.220.56%809,233
Sep 4, 202532.0232.1832.0232.1732.040.63%806,146
Sep 3, 202531.8632.0131.8631.9731.840.05%863,790
Sep 2, 202531.7431.9731.7431.9631.83-0.87%1,021,350
Aug 29, 202532.2232.2732.1732.2432.10-0.32%1,387,941
Aug 28, 202532.3432.3832.2632.3432.210.25%538,468
Aug 27, 202532.0432.2632.0432.2632.13-0.17%806,529
Aug 26, 202532.2332.3332.2332.3232.180.02%935,007
Aug 25, 202532.5832.6132.3032.3132.18-1.21%751,801
Aug 22, 202532.2832.7632.2832.7132.571.60%862,478
Aug 21, 202532.2032.2432.1232.1932.06-0.36%723,241
Aug 20, 202532.2432.3432.2332.3132.170.23%797,531
Aug 19, 202532.2632.3732.2032.2332.10-0.03%1,123,278