Dimensional International Core Equity 2 ETF (DFIC)
BATS: DFIC · Real-Time Price · USD
32.10
-0.07 (-0.22%)
At close: Aug 14, 2025, 4:00 PM
32.10
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
DFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.02 | 32.10 | 31.99 | 32.02 | - | -0.45% | 178,148 |
| Aug 13, 2025 | 32.12 | 32.18 | 32.09 | 32.17 | 32.17 | 0.45% | 637,104 |
| Aug 12, 2025 | 31.79 | 32.03 | 31.74 | 32.02 | 32.02 | 1.07% | 715,311 |
| Aug 11, 2025 | 31.71 | 31.74 | 31.62 | 31.68 | 31.68 | -0.31% | 508,414 |
| Aug 8, 2025 | 31.76 | 31.84 | 31.71 | 31.78 | 31.78 | 0.41% | 950,602 |
| Aug 7, 2025 | 31.75 | 31.75 | 31.52 | 31.65 | 31.65 | 0.72% | 849,362 |
| Aug 6, 2025 | 31.31 | 31.46 | 31.31 | 31.43 | 31.43 | 0.69% | 644,556 |
| Aug 5, 2025 | 31.22 | 31.26 | 31.10 | 31.21 | 31.21 | 0.22% | 757,717 |
| Aug 4, 2025 | 31.09 | 31.16 | 31.05 | 31.14 | 31.14 | 1.10% | 1,024,034 |
| Aug 1, 2025 | 30.77 | 30.83 | 30.59 | 30.80 | 30.80 | 0.02% | 1,608,818 |
| Jul 31, 2025 | 30.93 | 30.94 | 30.71 | 30.80 | 30.80 | -0.57% | 729,690 |
| Jul 30, 2025 | 31.15 | 31.20 | 30.88 | 30.97 | 30.97 | -0.88% | 656,896 |
| Jul 29, 2025 | 31.23 | 31.28 | 31.17 | 31.25 | 31.25 | 0.06% | 766,899 |
| Jul 28, 2025 | 31.43 | 31.43 | 31.17 | 31.23 | 31.23 | -1.51% | 682,429 |
| Jul 25, 2025 | 31.53 | 31.72 | 31.50 | 31.71 | 31.71 | -0.02% | 523,066 |
| Jul 24, 2025 | 31.81 | 31.89 | 31.71 | 31.71 | 31.71 | -0.78% | 637,301 |
| Jul 23, 2025 | 31.63 | 31.97 | 31.63 | 31.96 | 31.96 | 2.08% | 976,229 |
| Jul 22, 2025 | 31.15 | 31.33 | 31.08 | 31.31 | 31.31 | 0.71% | 753,975 |
| Jul 21, 2025 | 31.05 | 31.23 | 31.02 | 31.09 | 31.09 | 0.65% | 636,225 |
| Jul 18, 2025 | 31.11 | 31.11 | 30.84 | 30.89 | 30.89 | -0.15% | 801,764 |
| Jul 17, 2025 | 30.83 | 30.96 | 30.77 | 30.94 | 30.94 | 0.11% | 624,243 |
| Jul 16, 2025 | 30.79 | 30.91 | 30.66 | 30.90 | 30.90 | 0.46% | 954,101 |
| Jul 15, 2025 | 31.12 | 31.12 | 30.75 | 30.76 | 30.76 | -1.03% | 853,792 |
| Jul 14, 2025 | 30.98 | 31.12 | 30.98 | 31.08 | 31.08 | - | 657,855 |
| Jul 11, 2025 | 31.08 | 31.13 | 31.02 | 31.08 | 31.08 | -0.77% | 766,871 |
| Jul 10, 2025 | 31.21 | 31.33 | 31.13 | 31.32 | 31.32 | - | 798,203 |
| Jul 9, 2025 | 31.25 | 31.32 | 31.15 | 31.32 | 31.32 | 0.74% | 995,184 |
| Jul 8, 2025 | 30.96 | 31.12 | 30.91 | 31.09 | 31.09 | 0.75% | 650,149 |
| Jul 7, 2025 | 31.05 | 31.05 | 30.77 | 30.86 | 30.86 | -1.12% | 890,958 |
| Jul 3, 2025 | 31.19 | 31.24 | 31.12 | 31.21 | 31.21 | 0.14% | 504,717 |
| Jul 2, 2025 | 31.01 | 31.17 | 30.92 | 31.17 | 31.17 | 0.34% | 894,434 |
| Jul 1, 2025 | 31.04 | 31.11 | 30.99 | 31.06 | 31.06 | -0.10% | 1,197,776 |
| Jun 30, 2025 | 30.96 | 31.11 | 30.90 | 31.09 | 31.09 | 0.36% | 769,804 |
| Jun 27, 2025 | 30.94 | 31.09 | 30.86 | 30.98 | 30.98 | 0.68% | 893,561 |
| Jun 26, 2025 | 30.69 | 30.80 | 30.63 | 30.77 | 30.77 | 1.28% | 1,646,692 |
| Jun 25, 2025 | 30.39 | 30.42 | 30.27 | 30.38 | 30.38 | -0.33% | 1,227,513 |
| Jun 24, 2025 | 30.42 | 30.54 | 30.35 | 30.48 | 30.48 | -0.46% | 697,109 |
| Jun 23, 2025 | 30.23 | 30.64 | 30.14 | 30.62 | 30.21 | 0.62% | 1,344,469 |
| Jun 20, 2025 | 30.69 | 30.69 | 30.42 | 30.43 | 30.02 | -0.72% | 1,049,635 |
| Jun 18, 2025 | 30.73 | 30.83 | 30.60 | 30.65 | 30.23 | 0.16% | 632,086 |
| Jun 17, 2025 | 30.84 | 30.88 | 30.57 | 30.60 | 30.19 | -1.13% | 919,235 |
| Jun 16, 2025 | 31.09 | 31.19 | 30.94 | 30.95 | 30.53 | 0.36% | 741,187 |
| Jun 13, 2025 | 30.76 | 30.98 | 30.75 | 30.84 | 30.42 | -0.98% | 868,689 |
| Jun 12, 2025 | 31.05 | 31.18 | 31.04 | 31.15 | 30.72 | 0.79% | 857,271 |
| Jun 11, 2025 | 30.96 | 31.01 | 30.87 | 30.90 | 30.48 | 0.13% | 930,536 |
| Jun 10, 2025 | 30.93 | 30.94 | 30.78 | 30.86 | 30.44 | 0.13% | 935,315 |
| Jun 9, 2025 | 30.77 | 30.91 | 30.77 | 30.82 | 30.40 | 0.03% | 577,450 |
| Jun 6, 2025 | 30.83 | 30.86 | 30.73 | 30.81 | 30.39 | 0.16% | 602,568 |
| Jun 5, 2025 | 30.77 | 30.89 | 30.70 | 30.76 | 30.34 | 0.16% | 952,053 |
| Jun 4, 2025 | 30.73 | 30.82 | 30.63 | 30.71 | 30.29 | 0.33% | 1,742,782 |