Dimensional International Core Equity 2 ETF (DFIC) Historical Stock Data
27.51 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFIC is up 0.16% a day on average. There have been 19 days where Dimensional International Core Equity 2 ETF closed green and 11 days where DFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 27.63 | 27.51 | ↓$0.12 (-0.43%) | 27.43 | 27.66 | 778.79K |
| 2024-09-16 | 27.60 | 27.74 | ↑$0.14 (0.51%) | 27.58 | 27.76 | 567.84K |
| 2024-09-13 | 27.53 | 27.54 | ↑$0.01 (0.04%) | 27.47 | 27.63 | 546.22K |
| 2024-09-12 | 27.16 | 27.43 | ↑$0.27 (0.99%) | 27.11 | 27.43 | 2.03M |
| 2024-09-11 | 27.11 | 27.15 | ↑$0.04 (0.13%) | 26.75 | 27.18 | 518.54K |
| 2024-09-10 | 27.11 | 27.03 | ↓$0.08 (-0.30%) | 26.84 | 27.11 | 573.87K |
| 2024-09-09 | 27.11 | 27.16 | ↑$0.05 (0.18%) | 27.09 | 27.25 | 444.18K |
| 2024-09-06 | 27.35 | 26.91 | ↓$0.44 (-1.61%) | 26.87 | 27.39 | 0.91M |
| 2024-09-05 | 27.46 | 27.40 | ↓$0.06 (-0.22%) | 27.31 | 27.50 | 764.49K |
| 2024-09-04 | 27.26 | 27.35 | ↑$0.08 (0.31%) | 27.26 | 27.47 | 576K |
| 2024-09-03 | 27.74 | 27.42 | ↓$0.32 (-1.15%) | 27.36 | 27.74 | 756.44K |
| 2024-08-30 | 27.89 | 27.87 | ↓$0.02 (-0.07%) | 27.74 | 27.95 | 496.97K |
| 2024-08-29 | 27.86 | 27.82 | ↓$0.04 (-0.14%) | 27.77 | 27.95 | 487.53K |
| 2024-08-28 | 27.81 | 27.71 | ↓$0.10 (-0.36%) | 27.63 | 27.85 | 541.97K |
| 2024-08-27 | 27.85 | 27.88 | ↑$0.03 (0.11%) | 27.80 | 27.92 | 725.71K |
| 2024-08-26 | 27.85 | 27.78 | ↓$0.08 (-0.27%) | 27.75 | 27.86 | 531.47K |
| 2024-08-23 | 27.54 | 27.86 | ↑$0.32 (1.16%) | 27.53 | 27.87 | 437.56K |
| 2024-08-21 | 27.41 | 27.50 | ↑$0.09 (0.33%) | 27.37 | 27.55 | 437.27K |
| 2024-08-20 | 27.33 | 27.27 | ↓$0.06 (-0.24%) | 27.23 | 27.37 | 467.86K |
| 2024-08-19 | 27.18 | 27.35 | ↑$0.16 (0.61%) | 27.18 | 27.38 | 492.61K |
| 2024-08-16 | 26.93 | 27.05 | ↑$0.12 (0.45%) | 26.91 | 27.06 | 778.16K |
| 2024-08-15 | 26.81 | 26.88 | ↑$0.07 (0.26%) | 26.73 | 26.94 | 405.71K |
| 2024-08-14 | 26.54 | 26.58 | ↑$0.04 (0.13%) | 26.50 | 26.60 | 440.29K |
| 2024-08-13 | 26.25 | 26.49 | ↑$0.24 (0.91%) | 26.22 | 26.50 | 674.73K |
| 2024-08-12 | 26.03 | 26.08 | ↑$0.05 (0.19%) | 25.99 | 26.14 | 830.90K |
| 2024-08-09 | 25.88 | 26.06 | ↑$0.18 (0.70%) | 25.84 | 26.06 | 849.51K |
| 2024-08-08 | 25.77 | 25.94 | ↑$0.17 (0.66%) | 25.67 | 25.96 | 857.78K |
| 2024-08-06 | 25.23 | 25.46 | ↑$0.23 (0.91%) | 25.12 | 25.59 | 1.54M |
| 2024-08-05 | 25.01 | 25.36 | ↑$0.35 (1.40%) | 24.93 | 25.48 | 1.49M |
| 2024-08-02 | 26.11 | 25.98 | ↓$0.13 (-0.50%) | 25.81 | 26.12 | 1.12M |
Create an account or log in to view more rows.
$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
$DFIC buying this dip