Dimensional International Core Equity 2 ETF (DFIC)

DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.37	35.98	35.33	35.85	35.85	-0.61%	116,802
Apr 1, 2026	36.04	36.29	35.92	36.07	36.07	1.52%	89,838
Mar 31, 2026	35.05	35.56	34.86	35.53	35.53	3.02%	94,056
Mar 30, 2026	34.69	34.83	34.35	34.49	34.49	0.10%	59,991
Mar 27, 2026	34.61	34.77	34.35	34.46	34.46	-0.71%	55,252
Mar 26, 2026	34.99	35.23	34.69	34.70	34.70	-1.92%	83,178
Mar 25, 2026	35.49	35.51	35.18	35.38	35.38	1.49%	120,142
Mar 24, 2026	34.62	35.06	34.55	34.86	34.86	-0.43%	1,331,698
Mar 23, 2026	34.96	35.44	34.73	35.01	34.94	2.13%	1,547,476
Mar 20, 2026	35.13	35.15	34.10	34.28	34.21	-2.81%	2,292,344
Mar 19, 2026	34.75	35.47	34.68	35.27	35.20	-0.37%	2,369,837
Mar 18, 2026	35.86	35.86	35.38	35.40	35.33	-1.48%	1,465,417
Mar 17, 2026	35.98	36.14	35.91	35.93	35.86	0.25%	1,219,498
Mar 16, 2026	35.71	35.92	35.59	35.84	35.77	1.62%	1,271,753
Mar 13, 2026	35.76	35.86	35.20	35.27	35.20	-1.32%	1,600,356
Mar 12, 2026	35.97	35.97	35.58	35.74	35.67	-1.46%	1,019,521
Mar 11, 2026	36.12	36.36	36.02	36.27	36.20	-0.22%	966,618
Mar 10, 2026	36.53	36.88	36.29	36.35	36.28	0.41%	1,768,748
Mar 9, 2026	35.52	36.33	35.22	36.20	36.13	0.14%	2,869,089
Mar 6, 2026	35.83	36.26	35.70	36.15	36.08	-0.74%	2,711,962
Mar 5, 2026	36.70	36.79	36.07	36.42	36.35	-1.81%	1,486,837
Mar 4, 2026	36.96	37.16	36.80	37.09	37.01	0.90%	1,038,891
Mar 3, 2026	36.38	36.92	35.95	36.76	36.69	-3.05%	1,525,979
Mar 2, 2026	37.82	38.04	37.68	37.92	37.84	-1.56%	1,300,243
Feb 27, 2026	38.56	38.68	38.46	38.52	38.44	0.12%	905,863
Feb 26, 2026	38.43	38.51	38.20	38.47	38.39	0.03%	968,741
Feb 25, 2026	38.38	38.51	38.28	38.46	38.38	0.84%	909,460
Feb 24, 2026	37.97	38.21	37.91	38.14	38.06	0.16%	813,372
Feb 23, 2026	38.14	38.27	37.95	38.08	38.00	-0.18%	938,121
Feb 20, 2026	37.84	38.16	37.82	38.15	38.07	0.71%	1,131,142
Feb 19, 2026	37.62	37.88	37.61	37.88	37.80	0.05%	955,717
Feb 18, 2026	37.84	38.07	37.79	37.86	37.78	0.16%	1,245,847
Feb 17, 2026	37.57	37.88	37.39	37.80	37.72	-0.11%	1,107,850
Feb 13, 2026	37.67	37.89	37.47	37.84	37.76	0.34%	982,859
Feb 12, 2026	38.17	38.18	37.64	37.71	37.63	-0.95%	952,598
Feb 11, 2026	38.07	39.20	37.66	38.07	37.99	0.63%	1,025,150
Feb 10, 2026	37.95	37.96	37.83	37.83	37.75	0.32%	1,683,767
Feb 9, 2026	37.36	37.76	37.36	37.71	37.63	1.55%	807,302
Feb 6, 2026	36.77	37.15	36.77	37.14	37.06	2.13%	1,156,027
Feb 5, 2026	36.57	36.70	36.35	36.36	36.29	-1.54%	1,550,801
Feb 4, 2026	37.11	37.18	36.76	36.93	36.85	0.52%	1,350,580
Feb 3, 2026	36.43	36.76	36.43	36.74	36.67	0.78%	1,365,331
Feb 2, 2026	36.15	36.50	36.15	36.46	36.38	0.45%	1,061,843
Jan 30, 2026	36.60	36.66	36.17	36.29	36.22	-1.58%	1,341,724
Jan 29, 2026	36.97	37.07	36.47	36.87	36.80	0.55%	1,269,004
Jan 28, 2026	36.76	36.77	36.47	36.67	36.60	-0.81%	1,885,319
Jan 27, 2026	36.64	37.03	36.64	36.97	36.89	1.55%	1,403,481
Jan 26, 2026	36.50	36.58	36.38	36.41	36.33	0.51%	1,186,906
Jan 23, 2026	35.87	36.26	35.87	36.22	36.15	0.61%	1,135,907
Jan 22, 2026	35.92	36.08	35.87	36.00	35.93	0.61%	1,237,664

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.