Dimensional International Core Equity 2 ETF (DFIC)

BATS: DFIC · Real-Time Price · USD

38.40

-0.31 (-0.80%)

At close: Sep 18, 2026, 4:00 PM EDT

38.39

-0.01 (-0.03%)

After-hours: Sep 18, 2026, 8:00 PM EDT

DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.47	38.47	38.27	38.40	38.40	-0.80%	92,129
Sep 17, 2026	38.91	38.91	38.69	38.71	38.71	0.81%	87,140
Sep 16, 2026	38.64	38.80	38.19	38.40	38.40	-0.31%	118,505
Sep 15, 2026	38.63	38.63	38.39	38.52	38.52	-0.34%	86,456
Sep 14, 2026	38.57	38.84	38.52	38.65	38.65	-0.71%	146,017
Sep 11, 2026	39.02	39.04	38.88	38.93	38.93	0.82%	66,859
Sep 10, 2026	38.85	38.85	38.56	38.61	38.61	-0.85%	78,071
Sep 9, 2026	39.31	39.31	38.92	38.94	38.94	-0.84%	118,548
Sep 8, 2026	39.53	39.53	39.26	39.27	39.27	-0.52%	69,180
Sep 4, 2026	39.43	39.57	39.36	39.48	39.48	-0.01%	62,340
Sep 3, 2026	39.43	39.56	39.28	39.48	39.48	1.15%	124,845
Sep 2, 2026	38.92	39.03	38.86	39.03	39.03	0.44%	83,774
Sep 1, 2026	39.02	39.11	38.77	38.86	38.86	-0.79%	78,658
Aug 31, 2026	39.26	39.34	39.10	39.17	39.17	-0.18%	61,410
Aug 28, 2026	39.57	39.63	39.15	39.24	39.24	-0.48%	1,849,180
Aug 27, 2026	39.39	39.43	39.25	39.43	39.43	-0.03%	2,033,994
Aug 26, 2026	39.59	39.62	39.38	39.44	39.44	-0.40%	1,998,334
Aug 25, 2026	39.39	39.62	39.39	39.60	39.60	0.66%	1,826,701
Aug 24, 2026	39.33	39.36	39.21	39.34	39.34	-0.16%	2,541,250
Aug 21, 2026	39.44	39.47	39.33	39.41	39.41	0.83%	2,316,688
Aug 20, 2026	39.02	39.25	39.01	39.08	39.08	-0.10%	2,634,514
Aug 19, 2026	39.19	39.27	39.01	39.12	39.12	0.51%	1,731,748
Aug 18, 2026	39.17	39.18	38.89	38.92	38.92	-1.02%	1,521,587
Aug 17, 2026	39.34	39.43	39.26	39.32	39.32	-	1,179,605
Aug 14, 2026	39.43	39.45	39.28	39.32	39.32	0.13%	1,443,050
Aug 13, 2026	39.34	39.34	39.19	39.27	39.27	0.11%	1,224,836
Aug 12, 2026	39.39	39.39	39.18	39.23	39.23	0.35%	1,355,051
Aug 11, 2026	39.20	39.23	39.03	39.09	39.09	0.05%	1,347,236
Aug 10, 2026	39.05	39.16	39.03	39.07	39.07	-0.41%	1,492,526
Aug 7, 2026	39.27	39.27	39.11	39.23	39.23	1.06%	1,621,366
Aug 6, 2026	38.92	38.97	38.76	38.82	38.82	0.10%	2,146,586
Aug 5, 2026	38.87	38.98	38.78	38.78	38.78	0.39%	1,709,112
Aug 4, 2026	38.48	38.70	38.39	38.63	38.63	0.99%	1,659,909
Aug 3, 2026	38.16	38.26	38.09	38.25	38.25	0.42%	1,620,145
Jul 31, 2026	38.02	38.19	37.75	38.09	38.09	-0.57%	2,044,287
Jul 30, 2026	37.89	38.34	37.87	38.31	38.31	2.27%	2,395,051
Jul 29, 2026	37.58	37.90	37.28	37.46	37.46	-0.29%	1,844,235
Jul 28, 2026	37.30	37.70	37.30	37.57	37.57	-0.19%	1,867,550
Jul 27, 2026	37.84	37.84	37.48	37.64	37.64	0.40%	2,249,327
Jul 24, 2026	37.44	37.65	37.41	37.49	37.49	0.64%	2,147,585
Jul 23, 2026	37.28	37.42	37.16	37.25	37.25	-1.23%	1,910,173
Jul 22, 2026	37.77	37.85	37.71	37.72	37.72	0.31%	1,349,117
Jul 21, 2026	37.36	37.63	37.27	37.60	37.60	1.27%	1,672,638
Jul 20, 2026	37.39	37.39	37.09	37.13	37.13	-0.62%	1,899,122
Jul 17, 2026	37.19	37.44	37.13	37.36	37.36	-0.48%	1,966,395
Jul 16, 2026	37.51	37.68	37.45	37.54	37.54	-0.66%	1,800,332
Jul 15, 2026	37.58	37.87	37.54	37.79	37.79	0.60%	2,213,173
Jul 14, 2026	37.71	37.87	37.54	37.57	37.57	0.75%	1,967,727
Jul 13, 2026	37.49	37.53	37.23	37.29	37.29	-0.81%	2,854,133
Jul 10, 2026	37.54	37.65	37.35	37.59	37.59	0.70%	1,653,795