Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
28.62
+0.06 (0.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202528.5128.6328.4428.5928.590.11%810,508
Apr 24, 202528.3728.5628.3028.5628.561.35%788,803
Apr 23, 202528.4428.5328.1428.1828.18-0.11%797,993
Apr 22, 202528.1128.3428.0328.2128.211.73%2,913,331
Apr 21, 202528.0028.0027.5327.7327.73-0.32%1,391,463
Apr 17, 202527.7727.9627.7027.8227.821.05%930,943
Apr 16, 202527.6027.7527.4327.5327.53-0.04%1,019,414
Apr 15, 202527.5227.6627.4827.5427.540.69%762,518
Apr 14, 202527.1627.4427.1227.3527.351.22%1,181,732
Apr 11, 202526.4927.0726.4627.0227.022.74%1,456,256
Apr 10, 202526.3326.4225.7426.3026.30-1.24%2,022,029
Apr 9, 202525.0426.8024.8826.6326.636.73%2,327,457
Apr 8, 202525.8025.8824.6924.9524.950.04%5,631,169
Apr 7, 202524.6825.9124.5924.9424.94-2.46%4,628,497
Apr 4, 202526.2826.3525.5225.5725.57-6.56%2,329,314
Apr 3, 202527.5427.7227.3327.3727.37-1.81%996,946
Apr 2, 202527.5527.9027.5527.8727.870.18%808,283
Apr 1, 202527.7927.9027.6427.8227.820.18%1,027,766
Mar 31, 202527.5627.8427.5227.7727.77-0.93%1,076,946
Mar 28, 202528.0928.1627.9628.0328.03-0.71%872,363
Mar 27, 202528.1528.3228.1428.2328.23-806,422
Mar 26, 202528.4128.4628.1828.2328.23-1.02%877,359
Mar 25, 202528.5228.5828.4028.5228.520.37%675,316
Mar 24, 202528.4228.4828.3028.4228.330.05%535,688
Mar 21, 202528.3628.4428.3028.4028.32-0.56%583,568
Mar 20, 202528.4128.5928.3828.5628.48-0.83%1,160,187
Mar 19, 202528.6428.8928.5828.8028.710.31%919,679
Mar 18, 202528.6728.7428.5628.7128.630.16%872,881
Mar 17, 202528.4128.7128.4128.6728.581.04%629,683
Mar 14, 202528.1728.3728.0428.3728.291.83%1,062,217
Mar 13, 202527.9427.9727.7827.8627.78-0.57%939,611
Mar 12, 202528.0128.0827.8328.0227.940.65%1,002,354
Mar 11, 202527.9328.0227.6427.8427.76-0.22%935,943
Mar 10, 202528.0728.1827.7427.9027.82-2.14%1,084,250
Mar 7, 202528.2228.5328.2228.5128.431.14%795,640
Mar 6, 202528.2528.4828.1628.1928.11-0.48%856,502
Mar 5, 202528.0228.3728.0228.3328.242.52%983,450
Mar 4, 202527.5027.8927.2327.6327.55-0.36%1,096,051
Mar 3, 202528.0128.0327.5827.7327.650.87%874,422
Feb 28, 202527.4127.4927.2427.4927.410.09%944,716
Feb 27, 202527.6427.6727.4427.4727.38-0.92%671,855
Feb 26, 202527.7727.9227.6327.7227.64-0.04%707,310
Feb 25, 202527.8027.8027.5927.7327.650.84%813,122
Feb 24, 202527.4227.6727.4227.5027.42-0.04%714,607
Feb 21, 202527.7327.7327.4627.5127.43-0.76%701,573
Feb 20, 202527.6727.7527.5527.7227.640.47%857,259
Feb 19, 202527.5827.6327.4927.5927.51-0.90%795,460
Feb 18, 202527.8027.8627.7527.8427.760.58%862,707
Feb 14, 202527.7627.8327.6727.6827.600.14%735,022
Feb 13, 202527.4427.6427.4127.6427.561.06%1,062,298