Dimensional International Core Equity 2 ETF (DFIC) Historical Stock Data
25.64 ↑0.10 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFIC is down -0.08% a day on average. There have been 14 days where Dimensional International Core Equity 2 ETF closed green and 16 days where DFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.59 | 25.64 | ↑$0.05 (0.20%) | 25.51 | 25.67 | 1.13M |
| 2025-01-13 | 25.31 | 25.54 | ↑$0.23 (0.93%) | 25.31 | 25.54 | 1.09M |
| 2025-01-10 | 25.71 | 25.59 | ↓$0.12 (-0.47%) | 25.54 | 25.78 | 1.41M |
| 2025-01-08 | 25.86 | 25.96 | ↑$0.10 (0.39%) | 25.77 | 25.97 | 1.38M |
| 2025-01-07 | 26.26 | 26.03 | ↓$0.23 (-0.88%) | 25.98 | 26.26 | 1.15M |
| 2025-01-06 | 26.10 | 26.09 | ↓$0.02 (-0.06%) | 26.05 | 26.25 | 1.13M |
| 2025-01-03 | 25.87 | 25.90 | ↑$0.02 (0.10%) | 25.77 | 25.92 | 776.99K |
| 2025-01-02 | 25.88 | 25.81 | ↓$0.07 (-0.27%) | 25.72 | 25.94 | 1.03M |
| 2024-12-31 | 25.91 | 25.85 | ↓$0.07 (-0.25%) | 25.78 | 25.96 | 1.77M |
| 2024-12-30 | 25.82 | 25.81 | ↓$0.01 (-0.04%) | 25.69 | 25.91 | 1.49M |
| 2024-12-27 | 25.94 | 25.95 | ↑$0.01 (0.04%) | 25.85 | 26.01 | 1.21M |
| 2024-12-26 | 25.82 | 25.96 | ↑$0.14 (0.54%) | 25.82 | 26.00 | 3.44M |
| 2024-12-24 | 25.75 | 25.85 | ↑$0.10 (0.39%) | 25.71 | 25.86 | 678.48K |
| 2024-12-23 | 25.65 | 25.77 | ↑$0.12 (0.45%) | 25.55 | 25.78 | 1.62M |
| 2024-12-20 | 25.42 | 25.66 | ↑$0.24 (0.94%) | 25.40 | 25.82 | 1.93M |
| 2024-12-19 | 25.80 | 25.61 | ↓$0.19 (-0.74%) | 25.58 | 25.80 | 2.01M |
| 2024-12-18 | 26.28 | 25.68 | ↓$0.60 (-2.28%) | 25.62 | 26.31 | 1.82M |
| 2024-12-17 | 26.29 | 26.26 | ↓$0.03 (-0.11%) | 26.24 | 26.33 | 1.07M |
| 2024-12-16 | 26.60 | 26.59 | ↓$0.02 (-0.06%) | 26.56 | 26.67 | 1.11M |
| 2024-12-13 | 26.84 | 26.72 | ↓$0.12 (-0.45%) | 26.66 | 26.84 | 731.37K |
| 2024-12-12 | 26.90 | 26.78 | ↓$0.12 (-0.45%) | 26.78 | 27.00 | 881.70K |
| 2024-12-11 | 27.05 | 27.05 | ↑$0.00 (0.00%) | 26.96 | 27.08 | 748.85K |
| 2024-12-10 | 27.05 | 26.90 | ↓$0.15 (-0.55%) | 26.89 | 27.05 | 1.03M |
| 2024-12-09 | 27.24 | 27.10 | ↓$0.14 (-0.51%) | 27.09 | 27.31 | 0.93M |
| 2024-12-06 | 27.21 | 27.10 | ↓$0.12 (-0.42%) | 27.04 | 27.22 | 895.66K |
| 2024-12-05 | 27.15 | 27.17 | ↑$0.02 (0.07%) | 27.11 | 27.21 | 591.95K |
| 2024-12-04 | 27.04 | 26.98 | ↓$0.06 (-0.22%) | 26.95 | 27.05 | 0.91M |
| 2024-12-03 | 26.99 | 27.00 | ↑$0.01 (0.04%) | 26.92 | 27.07 | 0.95M |
| 2024-12-02 | 26.85 | 26.86 | ↑$0.01 (0.04%) | 26.68 | 26.90 | 822.46K |
| 2024-11-29 | 26.56 | 26.85 | ↑$0.29 (1.09%) | 26.56 | 26.86 | 774.04K |
Create an account or log in to view more rows.
$DFIC omg this is bullshit
$DFIC this is going to skyrocket tmr!!!
$DFIC This stock is the golden ticket.
$DFIC bear trap
$DFIC check out the one month chart.
Perfect bull flag.
$DFIC buying all the dips.
$DFIC don’t be boring today beast
$DFIC Nothing but time to wait
$DFIC love this stock!!!!
$DFIC must buyyy