Skip to main content
Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
27.51
-0.21 (-0.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

DFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.7327.7327.4627.5127.51-0.76%701,573
Feb 20, 202527.6727.7527.5527.7227.720.47%857,259
Feb 19, 202527.5827.6327.4927.5927.59-0.90%795,460
Feb 18, 202527.8027.8627.7527.8427.840.58%862,707
Feb 14, 202527.7627.8327.6727.6827.680.14%735,022
Feb 13, 202527.4427.6427.4127.6427.641.06%1,062,298
Feb 12, 202527.1227.4227.0827.3527.350.18%895,783
Feb 11, 202527.1727.3327.1427.3027.300.37%707,406
Feb 10, 202527.1527.2127.1327.2027.200.63%757,133
Feb 7, 202527.2527.2826.9827.0327.03-0.73%1,304,218
Feb 6, 202527.1827.2527.1327.2327.230.59%847,649
Feb 5, 202526.9427.1026.9327.0727.071.05%745,214
Feb 4, 202526.6326.8326.6226.7926.791.13%915,502
Feb 3, 202526.3326.6326.2526.4926.49-1.14%1,230,495
Jan 31, 202527.0227.1326.7826.8026.80-0.94%821,611
Jan 30, 202527.0527.1826.9427.0527.051.05%1,027,878
Jan 29, 202526.7626.8426.6826.7726.770.09%907,099
Jan 28, 202526.7926.7926.6126.7526.75-0.21%1,287,317
Jan 27, 202526.7126.8026.6926.8026.80-0.04%994,580
Jan 24, 202526.8126.9026.7626.8126.810.39%723,354
Jan 23, 202526.5626.7226.5326.7126.710.75%873,677
Jan 22, 202526.6426.6426.5026.5126.51-0.43%866,938
Jan 21, 202526.4426.6226.4226.6226.621.93%1,113,327
Jan 17, 202526.0926.2326.0826.1226.120.40%871,725
Jan 16, 202525.9626.0725.8926.0126.010.31%1,160,767
Jan 15, 202525.9625.9825.8225.9325.931.13%901,009
Jan 14, 202525.5925.6725.5125.6425.640.39%1,130,736
Jan 13, 202525.3125.5425.3125.5425.54-0.20%1,105,175
Jan 10, 202525.7125.7825.5325.5925.59-1.43%1,413,410
Jan 8, 202525.8625.9725.7725.9625.96-0.27%1,395,934
Jan 7, 202526.2626.2625.9826.0326.03-0.21%1,154,884
Jan 6, 202526.1026.2526.0526.0926.090.73%1,127,691
Jan 3, 202525.8725.9225.7725.9025.900.33%776,986
Jan 2, 202525.8825.9425.7225.8125.81-0.14%1,026,535
Dec 31, 202425.9125.9625.7925.8525.850.14%1,772,443
Dec 30, 202425.8225.9125.6925.8125.81-0.54%1,490,321
Dec 27, 202425.9426.0125.8525.9525.95-0.04%1,214,731
Dec 26, 202425.8226.0025.8225.9625.960.43%3,435,360
Dec 24, 202425.7525.8625.7125.8525.850.33%678,477
Dec 23, 202425.6525.7825.5525.7725.770.41%1,623,974
Dec 20, 202425.4225.8225.3925.6625.660.20%1,932,582
Dec 19, 202425.8025.8025.5825.6125.61-0.27%2,014,633
Dec 18, 202426.2826.3125.6225.6825.68-2.21%1,817,712
Dec 17, 202426.2926.3326.2426.2626.26-1.22%1,066,633
Dec 16, 202426.6026.6726.5626.5926.37-0.51%1,107,574
Dec 13, 202426.8426.8426.6626.7226.51-0.22%731,365
Dec 12, 202426.9027.0026.7826.7826.57-1.00%881,698
Dec 11, 202427.0527.0826.9627.0526.830.56%748,846
Dec 10, 202427.0527.0526.8926.9026.69-0.74%1,034,977
Dec 9, 202427.2427.3127.0927.1026.880.02%932,266
Dec 6, 202427.2127.2227.0427.1026.88-0.28%895,655
Dec 5, 202427.1527.2127.1127.1726.950.70%591,945
Dec 4, 202427.0427.0526.9526.9826.77-0.07%908,313
Dec 3, 202426.9927.0726.9227.0026.780.52%947,612
Dec 2, 202426.8526.9026.6826.8626.650.04%822,459
Nov 29, 202426.5626.8626.5626.8526.641.24%774,040
Nov 27, 202426.4726.5726.4426.5226.310.65%697,387
Nov 26, 202426.4326.4526.2726.3526.14-0.57%1,238,554
Nov 25, 202426.5626.6326.4626.5026.290.15%991,104
Nov 22, 202426.3626.4926.3326.4626.250.44%855,713
Nov 21, 202426.2826.3726.1926.3526.140.23%960,156
Nov 20, 202426.2526.3026.1326.2926.08-0.36%979,277
Nov 19, 202426.2026.4126.1426.3826.17-0.11%953,200
Nov 18, 202426.2526.4526.2226.4126.200.69%702,226
Nov 15, 202426.3026.3026.1626.2326.02-0.15%907,813
Nov 14, 202426.3726.4326.2326.2726.060.08%973,594
Nov 13, 202426.3426.3426.1126.2526.04-0.49%1,009,978
Nov 12, 202426.6126.6126.2326.3826.17-1.68%1,045,860
Nov 11, 202426.9026.9026.7926.8326.62-0.04%899,855
Nov 8, 202426.9126.9126.7026.8426.63-1.25%865,554
Nov 7, 202427.0927.2127.0427.1826.961.53%750,577
Nov 6, 202426.7526.7826.5126.7726.56-1.22%718,481
Nov 5, 202426.9227.1026.8727.1026.881.08%467,304
Nov 4, 202426.9227.0126.8026.8126.600.11%651,611
Nov 1, 202426.8926.9126.7426.7826.570.15%783,181
Oct 31, 202426.8026.8026.5226.7426.53-0.54%810,929
Oct 30, 202426.8327.0226.7926.8926.67-0.30%720,543
Oct 29, 202426.9927.0426.9126.9726.75-0.50%595,578
Oct 28, 202426.9827.1926.9827.1026.880.74%593,898
Oct 25, 202427.0827.0926.8626.9026.69-0.41%660,781
Oct 24, 202427.0827.2126.8827.0126.790.45%942,226
Oct 23, 202426.9326.9726.7726.8926.68-1.09%524,246
Oct 22, 202427.1527.2127.1127.1926.97-0.46%450,977
Oct 21, 202427.5027.5127.2827.3127.09-1.14%632,932
Oct 18, 202427.6227.6427.5227.6327.400.53%456,210
Oct 17, 202427.5827.5827.4427.4827.26-0.09%684,548
Oct 16, 202427.5027.5527.4627.5127.290.27%626,812
Oct 15, 202427.6327.6627.3927.4327.21-1.08%581,642
Oct 14, 202427.6427.7627.5927.7327.51-436,706
Oct 11, 202427.5827.7527.4627.7327.510.54%517,790
Oct 10, 202427.5027.6127.4327.5827.36-0.16%577,290
Oct 9, 202427.5027.6527.4827.6327.40-516,986
Oct 8, 202427.6627.6627.5327.6327.40-0.31%635,768
Oct 7, 202427.7727.8227.6227.7127.49-0.63%513,175
Oct 4, 202427.7627.9027.7327.8927.660.76%700,161
Oct 3, 202427.6827.7227.5727.6827.45-0.81%581,845
Oct 2, 202427.9127.9627.8027.9027.68-0.36%593,604
Oct 1, 202428.1728.1727.8528.0027.78-0.50%817,949
Sep 30, 202428.2328.2327.9928.1427.92-0.28%1,019,554
Sep 27, 202428.3728.4228.1728.2228.00-0.51%1,188,999