Dimensional International Core Equity 2 ETF (DFIC)

DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.77	35.86	35.20	35.26	-	-1.36%	1,599,556
Mar 12, 2026	35.97	35.97	35.58	35.74	35.74	-1.46%	61,915
Mar 11, 2026	36.12	36.34	36.02	36.27	36.27	-0.22%	53,500
Mar 10, 2026	36.53	36.88	36.30	36.35	36.35	0.41%	90,191
Mar 9, 2026	36.15	36.32	35.22	36.20	36.20	0.14%	118,349
Mar 6, 2026	36.42	36.42	35.71	36.15	36.15	-0.74%	473,101
Mar 5, 2026	36.70	36.78	36.07	36.42	36.42	-1.81%	81,527
Mar 4, 2026	36.96	37.15	36.81	37.09	37.09	0.90%	48,200
Mar 3, 2026	36.38	36.91	35.97	36.76	36.76	-3.05%	91,346
Mar 2, 2026	37.82	38.04	37.71	37.92	37.92	-1.56%	103,826
Feb 27, 2026	38.56	38.66	38.47	38.52	38.52	0.12%	32,966
Feb 26, 2026	38.43	38.51	38.20	38.47	38.47	0.03%	968,741
Feb 25, 2026	38.38	38.51	38.28	38.46	38.46	0.84%	909,460
Feb 24, 2026	37.97	38.21	37.91	38.14	38.14	0.16%	813,372
Feb 23, 2026	38.14	38.27	37.95	38.08	38.08	-0.18%	938,121
Feb 20, 2026	37.84	38.16	37.82	38.15	38.15	0.71%	1,131,142
Feb 19, 2026	37.62	37.88	37.61	37.88	37.88	0.05%	955,717
Feb 18, 2026	37.84	38.07	37.79	37.86	37.86	0.16%	1,245,847
Feb 17, 2026	37.57	37.88	37.39	37.80	37.80	-0.11%	1,107,850
Feb 13, 2026	37.67	37.89	37.47	37.84	37.84	0.34%	982,859
Feb 12, 2026	38.17	38.18	37.64	37.71	37.71	-0.95%	952,598
Feb 11, 2026	38.07	39.20	37.66	38.07	38.07	0.63%	1,025,150
Feb 10, 2026	37.95	37.96	37.83	37.83	37.83	0.32%	1,683,767
Feb 9, 2026	37.36	37.76	37.36	37.71	37.71	1.55%	807,302
Feb 6, 2026	36.77	37.15	36.77	37.14	37.14	2.13%	1,156,027
Feb 5, 2026	36.57	36.70	36.35	36.36	36.36	-1.54%	1,550,801
Feb 4, 2026	37.11	37.18	36.76	36.93	36.93	0.52%	1,350,580
Feb 3, 2026	36.43	36.76	36.43	36.74	36.74	0.78%	1,365,331
Feb 2, 2026	36.15	36.50	36.15	36.46	36.46	0.45%	1,061,843
Jan 30, 2026	36.60	36.66	36.17	36.29	36.29	-1.58%	1,341,724
Jan 29, 2026	36.97	37.07	36.47	36.87	36.87	0.55%	1,269,004
Jan 28, 2026	36.76	36.77	36.47	36.67	36.67	-0.81%	1,885,319
Jan 27, 2026	36.64	37.03	36.64	36.97	36.97	1.55%	1,403,481
Jan 26, 2026	36.50	36.58	36.38	36.41	36.41	0.51%	1,186,906
Jan 23, 2026	35.87	36.26	35.87	36.22	36.22	0.61%	1,135,907
Jan 22, 2026	35.92	36.08	35.87	36.00	36.00	0.61%	1,237,664
Jan 21, 2026	35.51	35.86	35.43	35.78	35.78	1.04%	1,566,451
Jan 20, 2026	35.33	35.61	35.33	35.41	35.41	-0.98%	1,075,092
Jan 16, 2026	35.75	35.78	35.60	35.76	35.76	0.29%	1,238,032
Jan 15, 2026	35.72	35.77	35.64	35.66	35.66	-0.01%	1,274,846
Jan 14, 2026	35.59	35.69	35.56	35.66	35.66	0.65%	1,271,520
Jan 13, 2026	35.50	35.52	35.37	35.43	35.43	-0.59%	1,517,682
Jan 12, 2026	35.48	35.66	35.48	35.64	35.64	0.68%	841,178
Jan 9, 2026	35.26	35.44	35.26	35.40	35.40	0.68%	1,101,997
Jan 8, 2026	34.99	35.18	34.98	35.16	35.16	0.14%	828,369
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%	855,739
Jan 2, 2026	34.77	34.80	34.61	34.80	34.80	0.99%	909,075
Dec 31, 2025	34.60	34.60	34.44	34.46	34.46	-0.49%	894,257

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.