Dimensional International Core Equity 2 ETF (DFIC)

DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	35.19	35.24	35.13	35.21	-	0.18%	1,131,581
Jan 5, 2026	34.82	35.15	34.82	35.14	35.14	0.98%	18,632
Jan 2, 2026	34.77	34.80	34.61	34.80	34.80	0.99%	32,407
Dec 31, 2025	34.60	34.60	34.44	34.46	34.46	-0.49%	894,257
Dec 30, 2025	34.61	34.75	34.61	34.63	34.63	0.20%	1,257,959
Dec 29, 2025	34.65	34.65	34.51	34.56	34.56	-0.25%	30,775
Dec 26, 2025	34.60	34.68	34.58	34.65	34.65	0.07%	627,046
Dec 24, 2025	34.66	34.66	34.57	34.62	34.62	0.03%	925,494
Dec 23, 2025	34.59	34.62	34.52	34.61	34.61	0.61%	2,365,217
Dec 22, 2025	34.26	34.43	34.26	34.40	34.40	0.61%	1,972,680
Dec 19, 2025	34.09	34.31	34.09	34.19	34.19	0.62%	1,425,713
Dec 18, 2025	34.08	34.18	33.93	33.98	33.98	0.53%	1,780,683
Dec 17, 2025	33.92	34.04	33.80	33.80	33.80	-0.56%	1,513,141
Dec 16, 2025	34.07	34.13	33.91	33.99	33.99	-1.18%	1,461,518
Dec 15, 2025	34.40	34.49	34.30	34.40	34.16	0.61%	1,038,609
Dec 12, 2025	34.40	34.41	34.05	34.19	33.95	-0.48%	1,056,692
Dec 11, 2025	34.16	34.42	34.16	34.35	34.11	0.59%	818,412
Dec 10, 2025	33.80	34.21	33.79	34.15	33.91	1.10%	1,072,893
Dec 9, 2025	33.85	33.92	33.77	33.78	33.55	-0.12%	952,599
Dec 8, 2025	33.96	33.96	33.78	33.82	33.59	-0.22%	848,697
Dec 5, 2025	33.99	34.04	33.85	33.90	33.66	0.04%	926,592
Dec 4, 2025	33.93	33.97	33.82	33.88	33.64	0.30%	737,339
Dec 3, 2025	33.65	33.80	33.64	33.78	33.55	0.54%	1,270,996
Dec 2, 2025	33.67	33.67	33.50	33.60	33.37	0.03%	1,032,546
Dec 1, 2025	33.64	33.72	33.56	33.59	33.36	-0.44%	857,137
Nov 28, 2025	33.52	33.76	33.52	33.74	33.51	0.72%	340,165
Nov 26, 2025	33.20	33.57	33.20	33.50	33.27	1.01%	724,709
Nov 25, 2025	32.84	33.20	32.84	33.17	32.93	1.36%	870,030
Nov 24, 2025	32.55	32.77	32.55	32.72	32.49	0.34%	1,238,046
Nov 21, 2025	32.35	32.69	32.31	32.61	32.38	1.49%	942,963
Nov 20, 2025	32.76	32.82	32.13	32.13	31.91	-1.23%	1,022,472
Nov 19, 2025	32.64	32.75	32.44	32.53	32.30	-0.31%	1,089,763
Nov 18, 2025	32.53	32.75	32.45	32.63	32.40	-1.12%	1,056,205
Nov 17, 2025	33.12	33.29	32.88	33.00	32.77	-1.12%	1,191,665
Nov 14, 2025	33.21	33.44	33.15	33.38	33.14	-0.16%	868,496
Nov 13, 2025	33.76	33.78	33.40	33.43	33.20	-0.87%	1,032,347
Nov 12, 2025	33.58	33.76	33.58	33.73	33.49	0.79%	656,200
Nov 11, 2025	33.35	33.51	33.35	33.46	33.23	0.54%	673,589
Nov 10, 2025	33.16	33.29	33.07	33.28	33.05	1.11%	794,875
Nov 7, 2025	32.66	32.92	32.56	32.92	32.69	0.57%	1,030,270
Nov 6, 2025	32.85	32.86	32.66	32.73	32.50	-0.14%	868,856
Nov 5, 2025	32.58	32.83	32.58	32.78	32.55	0.64%	957,603
Nov 4, 2025	32.60	32.74	32.53	32.57	32.34	-1.06%	632,592
Nov 3, 2025	32.95	32.95	32.80	32.92	32.69	-0.05%	793,265
Oct 31, 2025	32.99	32.99	32.81	32.93	32.70	-0.27%	673,110
Oct 30, 2025	32.97	33.13	32.83	33.02	32.79	-0.18%	751,993
Oct 29, 2025	33.23	33.35	32.94	33.08	32.85	-0.60%	829,762
Oct 28, 2025	33.25	33.37	33.17	33.28	33.05	-0.21%	621,773
Oct 27, 2025	33.27	33.37	33.27	33.35	33.12	0.54%	853,310
Oct 24, 2025	33.20	33.23	33.14	33.17	32.94	0.18%	881,482

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.