Dimensional International Core Equity 2 ETF (DFIC) Historical Stock Data
26.54 ↑0.23 (0.86%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFIC is down -0.14% a day on average. There have been 12 days where Dimensional International Core Equity 2 ETF closed green and 18 days where DFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 26.22 | 26.31 | ↑$0.09 (0.34%) | 26.09 | 26.36 | 654.01K |
| 2024-05-01 | 26.03 | 25.96 | ↓$0.07 (-0.27%) | 25.90 | 26.26 | 1.15M |
| 2024-04-30 | 26.29 | 26.02 | ↓$0.27 (-1.03%) | 26.02 | 26.33 | 1.18M |
| 2024-04-29 | 26.33 | 26.43 | ↑$0.10 (0.36%) | 26.32 | 26.47 | 770.50K |
| 2024-04-26 | 26.17 | 26.24 | ↑$0.07 (0.27%) | 26.16 | 26.29 | 1.37M |
| 2024-04-25 | 25.87 | 26.06 | ↑$0.19 (0.73%) | 25.76 | 26.09 | 1.18M |
| 2024-04-24 | 26.29 | 26.16 | ↓$0.13 (-0.49%) | 26.07 | 26.29 | 0.98M |
| 2024-04-23 | 26.01 | 26.23 | ↑$0.22 (0.85%) | 26.01 | 26.27 | 0.96M |
| 2024-04-22 | 25.90 | 26.01 | ↑$0.11 (0.42%) | 25.84 | 26.09 | 787.75K |
| 2024-04-19 | 25.77 | 25.76 | ↓$0.01 (-0.04%) | 25.69 | 25.85 | 0.96M |
| 2024-04-18 | 25.82 | 25.75 | ↓$0.07 (-0.27%) | 25.71 | 25.92 | 1.17M |
| 2024-04-17 | 25.87 | 25.77 | ↓$0.10 (-0.39%) | 25.67 | 25.91 | 2.09M |
| 2024-04-16 | 25.75 | 25.73 | ↓$0.02 (-0.08%) | 25.65 | 25.86 | 1.39M |
| 2024-04-15 | 26.44 | 26.03 | ↓$0.41 (-1.55%) | 26.00 | 26.44 | 1.30M |
| 2024-04-12 | 26.35 | 26.12 | ↓$0.23 (-0.87%) | 26.08 | 26.43 | 1.54M |
| 2024-04-11 | 26.59 | 26.53 | ↓$0.07 (-0.24%) | 26.27 | 26.59 | 859.66K |
| 2024-04-10 | 26.38 | 26.47 | ↑$0.09 (0.34%) | 26.38 | 26.59 | 0.94M |
| 2024-04-09 | 26.89 | 26.82 | ↓$0.07 (-0.26%) | 26.71 | 26.96 | 0.92M |
| 2024-04-08 | 26.83 | 26.82 | ↓$0.01 (-0.06%) | 26.76 | 26.86 | 626.97K |
| 2024-04-05 | 26.51 | 26.67 | ↑$0.15 (0.58%) | 26.48 | 26.72 | 685.57K |
| 2024-04-04 | 26.94 | 26.56 | ↓$0.38 (-1.41%) | 26.53 | 26.94 | 1.39M |
| 2024-04-03 | 26.52 | 26.74 | ↑$0.22 (0.81%) | 26.52 | 26.77 | 1.07M |
| 2024-04-02 | 26.56 | 26.54 | ↓$0.02 (-0.08%) | 26.45 | 26.56 | 1.07M |
| 2024-04-01 | 27.11 | 26.68 | ↓$0.43 (-1.59%) | 26.63 | 27.11 | 0.91M |
| 2024-03-28 | 26.75 | 26.77 | ↑$0.02 (0.09%) | 26.75 | 26.82 | 0.99M |
| 2024-03-27 | 26.75 | 26.83 | ↑$0.08 (0.30%) | 26.67 | 26.83 | 1.08M |
| 2024-03-26 | 26.66 | 26.62 | ↓$0.04 (-0.15%) | 26.64 | 26.72 | 0.94M |
| 2024-03-25 | 26.55 | 26.58 | ↑$0.03 (0.11%) | 26.55 | 26.66 | 670.20K |
| 2024-03-22 | 26.69 | 26.60 | ↓$0.09 (-0.34%) | 26.58 | 26.69 | 775.04K |
| 2024-03-21 | 26.75 | 26.69 | ↓$0.06 (-0.22%) | 26.68 | 26.78 | 795.43K |
Create an account or log in to view more rows.
$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
$DFIC buying this dip
$DFIC Green by EOD guarentee
$DFIC nice day!