Dimensional International Core Equity 2 ETF (DFIC)

BATS: DFIC · Real-Time Price · USD

36.89

-0.11 (-0.30%)

At close: Apr 28, 2026, 4:00 PM EDT

36.89

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.87	36.97	36.80	36.89	36.89	-0.30%	46,717
Apr 27, 2026	37.04	37.21	36.98	37.00	37.00	-0.22%	42,537
Apr 24, 2026	36.99	37.12	36.88	37.08	37.08	0.30%	69,954
Apr 23, 2026	37.09	37.24	36.59	36.97	36.97	-0.62%	65,454
Apr 22, 2026	37.33	37.33	37.10	37.20	37.20	0.43%	787,383
Apr 21, 2026	37.58	37.67	37.03	37.04	37.04	-2.11%	1,232,370
Apr 20, 2026	37.75	37.85	37.62	37.84	37.84	-0.37%	773,841
Apr 17, 2026	38.08	38.25	37.95	37.98	37.98	1.01%	886,465
Apr 16, 2026	37.77	37.77	37.49	37.60	37.60	-0.11%	1,049,552
Apr 15, 2026	37.71	37.71	37.54	37.64	37.64	-0.40%	801,322
Apr 14, 2026	37.74	37.85	37.65	37.79	37.79	0.75%	747,184
Apr 13, 2026	37.00	37.56	37.00	37.51	37.51	0.43%	822,515
Apr 10, 2026	37.35	37.51	37.21	37.35	37.35	0.32%	1,005,864
Apr 9, 2026	36.92	37.41	36.92	37.23	37.23	-0.24%	1,107,999
Apr 8, 2026	37.54	37.54	37.09	37.32	37.32	3.41%	1,257,276
Apr 7, 2026	35.90	36.15	35.56	36.09	36.09	-0.03%	1,356,293
Apr 6, 2026	36.03	36.16	35.87	36.10	36.10	0.70%	917,075
Apr 2, 2026	35.37	35.98	35.26	35.85	35.85	-0.61%	1,339,168
Apr 1, 2026	36.04	36.30	35.92	36.07	36.07	1.52%	1,396,294
Mar 31, 2026	35.05	35.56	34.86	35.53	35.53	3.02%	1,712,169
Mar 30, 2026	34.69	34.83	34.34	34.49	34.49	0.10%	1,359,011
Mar 27, 2026	34.61	34.79	34.35	34.46	34.46	-0.71%	1,118,817
Mar 26, 2026	34.99	35.24	34.68	34.70	34.70	-1.92%	1,576,277
Mar 25, 2026	35.49	35.53	35.18	35.38	35.38	1.49%	1,411,586
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
Jan 21, 2026	35.51	35.86	35.43	35.78	35.71	1.04%	1,566,451
Jan 20, 2026	35.33	35.61	35.33	35.41	35.34	-0.98%	1,075,092
Jan 16, 2026	35.75	35.78	35.60	35.76	35.69	0.29%	1,238,032
Jan 15, 2026	35.72	35.77	35.64	35.66	35.58	-0.01%	1,274,846
Jan 14, 2026	35.59	35.69	35.56	35.66	35.59	0.65%	1,271,520
Jan 13, 2026	35.50	35.52	35.37	35.43	35.36	-0.59%	1,517,682
Jan 12, 2026	35.48	35.66	35.48	35.64	35.57	0.68%	841,178
Jan 9, 2026	35.26	35.44	35.26	35.40	35.33	0.68%	1,101,997
Jan 8, 2026	34.99	35.18	34.98	35.16	35.09	0.14%	828,369
Jan 7, 2026	35.19	35.19	35.04	35.11	35.04	-0.17%	1,629,836
Jan 6, 2026	35.19	35.24	35.13	35.17	35.10	0.09%	1,290,547
Jan 5, 2026	34.82	35.15	34.82	35.14	35.07	0.98%	855,739
Jan 2, 2026	34.77	34.80	34.61	34.80	34.73	0.99%	909,075
Dec 31, 2025	34.60	34.60	34.44	34.46	34.39	-0.49%	894,257
Dec 30, 2025	34.61	34.75	34.61	34.63	34.56	0.20%	1,257,959
Dec 29, 2025	34.55	34.63	34.50	34.56	34.49	-0.25%	819,740
Dec 26, 2025	34.60	34.68	34.58	34.65	34.57	0.07%	627,046
Dec 24, 2025	34.66	34.66	34.57	34.62	34.55	0.03%	925,494
Dec 23, 2025	34.59	34.62	34.52	34.61	34.54	0.61%	2,365,217
Dec 22, 2025	34.26	34.43	34.26	34.40	34.33	0.61%	1,972,680
Dec 19, 2025	34.09	34.31	34.09	34.19	34.12	0.62%	1,425,713
Dec 18, 2025	34.08	34.18	33.93	33.98	33.91	0.53%	1,780,683
Dec 17, 2025	33.92	34.04	33.80	33.80	33.73	-0.56%	1,513,141
Dec 16, 2025	34.07	34.13	33.91	33.99	33.92	-1.18%	1,461,518
Dec 15, 2025	34.40	34.49	34.30	34.40	34.09	0.61%	1,038,609
Dec 12, 2025	34.40	34.41	34.05	34.19	33.88	-0.48%	1,056,692
Dec 11, 2025	34.16	34.42	34.16	34.35	34.04	0.59%	818,412
Dec 10, 2025	33.80	34.21	33.79	34.15	33.84	1.10%	1,072,893
Dec 9, 2025	33.85	33.92	33.77	33.78	33.48	-0.12%	952,599
Dec 8, 2025	33.96	33.96	33.78	33.82	33.52	-0.22%	848,697
Dec 5, 2025	33.99	34.04	33.85	33.90	33.59	0.04%	926,592
Dec 4, 2025	33.93	33.97	33.82	33.88	33.58	0.30%	737,339
Dec 3, 2025	33.65	33.80	33.64	33.78	33.48	0.54%	1,270,996