Dimensional International Core Equity 2 ETF (DFIC)

DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	37.70	37.81	37.58	37.65	37.65	-0.58%	1,429,694
Nov 11, 2026	37.67	37.89	37.61	37.87	37.87	0.19%	1,131,576
Nov 10, 2026	37.93	37.93	37.57	37.80	37.80	-0.53%	1,922,377
Nov 9, 2026	37.67	38.09	37.54	38.00	38.00	2.81%	1,445,579
Nov 6, 2026	36.71	37.18	36.71	36.96	36.96	-0.81%	2,621,278
Nov 5, 2026	38.21	38.21	37.23	37.26	37.26	-2.72%	1,946,620
Nov 4, 2026	38.17	38.32	38.03	38.30	38.30	2.30%	1,594,154
Nov 3, 2026	37.78	37.78	37.42	37.44	37.44	-0.58%	1,872,648
Nov 2, 2026	37.70	37.89	37.59	37.66	37.66	0.51%	2,064,673
Oct 30, 2026	37.66	37.66	37.30	37.47	37.47	-1.10%	1,996,659
Oct 29, 2026	37.71	37.91	37.71	37.89	37.89	0.33%	2,469,284
Oct 28, 2026	37.67	37.76	37.51	37.76	37.76	0.13%	1,902,267
Oct 27, 2026	37.49	37.75	37.49	37.71	37.71	0.64%	1,617,884
Oct 26, 2026	37.54	37.62	37.44	37.47	37.47	0.35%	1,712,399
Oct 23, 2026	37.27	37.41	37.14	37.34	37.34	-0.48%	1,635,027
Oct 22, 2026	37.60	37.61	37.36	37.52	37.52	-0.90%	1,718,807
Oct 21, 2026	37.99	37.99	37.70	37.86	37.86	0.26%	1,557,506
Oct 20, 2026	37.45	37.88	37.45	37.76	37.76	0.61%	1,578,941
Oct 19, 2026	37.76	37.76	37.51	37.53	37.53	-0.64%	1,449,703
Oct 16, 2026	37.99	38.07	37.66	37.77	37.77	0.37%	1,659,071
Oct 15, 2026	37.47	37.66	37.31	37.63	37.63	0.64%	2,267,393
Oct 14, 2026	37.49	37.51	37.26	37.39	37.39	-0.77%	2,296,501
Oct 13, 2026	37.60	37.72	37.53	37.68	37.68	0.56%	1,716,959
Oct 12, 2026	37.57	37.57	37.45	37.47	37.47	-0.16%	937,751
Oct 9, 2026	37.46	37.55	37.39	37.53	37.53	0.64%	2,022,379
Oct 8, 2026	37.08	37.32	37.04	37.29	37.29	-0.13%	1,757,785
Oct 7, 2026	37.41	37.41	37.25	37.34	37.34	-1.11%	2,360,514
Oct 6, 2026	37.86	37.93	37.76	37.76	37.76	0.13%	1,500,735
Oct 5, 2026	37.53	37.77	37.39	37.71	37.71	0.11%	1,460,090
Oct 2, 2026	37.60	37.72	37.44	37.67	37.67	1.05%	1,584,966
Oct 1, 2026	37.36	37.47	37.12	37.28	37.28	-0.88%	2,788,286
Sep 30, 2026	37.91	38.01	37.61	37.61	37.61	-0.50%	2,151,976
Sep 29, 2026	37.79	37.91	37.60	37.80	37.80	-0.74%	2,351,588
Sep 28, 2026	37.99	38.27	37.94	38.08	38.08	-0.57%	1,827,070
Sep 25, 2026	38.20	38.33	38.04	38.30	38.30	0.90%	1,987,997
Sep 24, 2026	37.96	38.10	37.77	37.96	37.96	-0.25%	2,688,741
Sep 23, 2026	38.23	38.37	37.95	38.06	38.06	-1.54%	1,956,213
Sep 22, 2026	38.68	38.73	38.44	38.65	38.65	0.40%	2,074,772
Sep 21, 2026	38.64	38.73	38.53	38.68	38.49	0.73%	1,674,187
Sep 18, 2026	38.47	38.47	38.27	38.40	38.22	-0.80%	1,273,998
Sep 17, 2026	38.91	38.91	38.69	38.71	38.52	0.81%	2,238,394
Sep 16, 2026	38.64	38.81	38.18	38.40	38.22	-0.31%	1,763,290
Sep 15, 2026	38.63	38.63	38.39	38.52	38.34	-0.34%	2,075,452
Sep 14, 2026	38.57	38.84	38.52	38.65	38.46	-0.71%	2,320,818
Sep 11, 2026	39.02	39.07	38.87	38.93	38.74	0.82%	1,735,073
Sep 10, 2026	38.85	38.85	38.55	38.61	38.43	-0.85%	2,222,016
Sep 9, 2026	39.28	39.28	38.91	38.94	38.75	-0.84%	1,952,619
Sep 8, 2026	39.53	39.53	39.25	39.27	39.08	-0.52%	1,745,160
Sep 4, 2026	39.43	39.57	39.35	39.48	39.29	-0.01%	1,269,914
Sep 3, 2026	39.43	39.56	39.28	39.48	39.29	1.15%	1,962,695

Data Source: S&P Global Market Intelligence Last updated: Nov 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 12, 2026

Data Sources Report a data error

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.