Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
31.71
-0.01 (-0.02%)
Jul 25, 2025, 4:00 PM - Market closed

DFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202531.5331.7231.5031.7131.71-0.02%523,066
Jul 24, 202531.8131.8931.7131.7131.71-0.78%637,301
Jul 23, 202531.6331.9731.6331.9631.962.08%976,229
Jul 22, 202531.1531.3331.0831.3131.310.71%753,975
Jul 21, 202531.0531.2331.0231.0931.090.65%636,225
Jul 18, 202531.1131.1130.8430.8930.89-0.15%801,764
Jul 17, 202530.8330.9630.7730.9430.940.11%624,243
Jul 16, 202530.7930.9130.6630.9030.900.46%954,101
Jul 15, 202531.1231.1230.7530.7630.76-1.03%853,792
Jul 14, 202530.9831.1230.9831.0831.08-657,855
Jul 11, 202531.0831.1331.0231.0831.08-0.77%766,871
Jul 10, 202531.2131.3331.1331.3231.32-798,203
Jul 9, 202531.2531.3231.1531.3231.320.74%995,184
Jul 8, 202530.9631.1230.9131.0931.090.75%650,149
Jul 7, 202531.0531.0530.7730.8630.86-1.12%890,958
Jul 3, 202531.1931.2431.1231.2131.210.14%504,717
Jul 2, 202531.0131.1730.9231.1731.170.34%894,434
Jul 1, 202531.0431.1130.9931.0631.06-0.10%1,197,776
Jun 30, 202530.9631.1130.9031.0931.090.36%769,804
Jun 27, 202530.9431.0930.8630.9830.980.68%893,561
Jun 26, 202530.6930.8030.6330.7730.771.28%1,646,692
Jun 25, 202530.3930.4230.2730.3830.38-0.33%1,227,513
Jun 24, 202530.4230.5430.3530.4830.48-0.46%697,109
Jun 23, 202530.2330.6430.1430.6230.210.62%1,344,469
Jun 20, 202530.6930.6930.4230.4330.02-0.72%1,049,635
Jun 18, 202530.7330.8330.6030.6530.230.16%632,086
Jun 17, 202530.8430.8830.5730.6030.19-1.13%919,235
Jun 16, 202531.0931.1930.9430.9530.530.36%741,187
Jun 13, 202530.7630.9830.7530.8430.42-0.98%868,689
Jun 12, 202531.0531.1831.0431.1530.720.79%857,271
Jun 11, 202530.9631.0130.8730.9030.480.13%930,536
Jun 10, 202530.9330.9430.7830.8630.440.13%935,315
Jun 9, 202530.7730.9130.7730.8230.400.03%577,450
Jun 6, 202530.8330.8630.7330.8130.390.16%602,568
Jun 5, 202530.7730.8930.7030.7630.340.16%952,053
Jun 4, 202530.7330.8230.6330.7130.290.33%1,742,782
Jun 3, 202530.5830.6630.4830.6130.20-0.75%827,274
Jun 2, 202530.5730.8630.5230.8430.421.25%971,355
May 30, 202530.4530.5030.2730.4630.050.16%1,355,798
May 29, 202530.4230.4530.2930.4130.000.40%1,191,737
May 28, 202530.3730.3930.2630.2929.88-0.85%1,232,190
May 27, 202530.5930.6030.5130.5530.141.19%848,918
May 23, 202529.8530.2429.8530.1929.780.52%995,877
May 22, 202529.9830.1229.9230.0429.630.02%815,090
May 21, 202530.1730.3430.0330.0329.62-0.58%1,034,351
May 20, 202530.0830.2130.0730.2129.800.65%754,396
May 19, 202529.7630.0329.7630.0129.600.81%887,343
May 16, 202529.7029.7829.6129.7729.370.24%970,284
May 15, 202529.4529.7129.4529.7029.301.04%727,284
May 14, 202529.6429.6429.3629.4029.00-0.44%1,092,040