Dimensional International Core Equity 2 ETF (DFIC) Historical Stock Data
25.76 ↑0.01 (0.04%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFIC is down -0.16% a day on average. There have been 11 days where Dimensional International Core Equity 2 ETF closed green and 19 days where DFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 26.49 | 26.72 | ↑$0.23 (0.85%) | 26.40 | 26.74 | 1.10M |
| 2024-03-15 | 26.34 | 26.42 | ↑$0.08 (0.30%) | 26.32 | 26.46 | 1.51M |
| 2024-03-08 | 26.66 | 26.47 | ↓$0.20 (-0.73%) | 26.44 | 26.66 | 1.38M |
| 2024-03-07 | 26.49 | 26.55 | ↑$0.06 (0.21%) | 26.42 | 26.57 | 1.20M |
| 2024-03-06 | 26.27 | 26.29 | ↑$0.02 (0.08%) | 26.22 | 26.36 | 1.02M |
| 2024-03-05 | 26.00 | 25.96 | ↓$0.05 (-0.17%) | 25.89 | 26.10 | 0.93M |
| 2024-03-04 | 26.00 | 25.96 | ↓$0.04 (-0.15%) | 25.93 | 26.03 | 740.67K |
| 2024-03-01 | 25.93 | 26.06 | ↑$0.13 (0.50%) | 25.82 | 26.08 | 1.03M |
| 2024-02-29 | 25.91 | 25.81 | ↓$0.10 (-0.39%) | 25.70 | 25.92 | 1.06M |
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!