Dimensional International Core Equity 2 ETF (DFIC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 1.02633617351 | 25.82 | 26.085 | 25.688 | 1266571 | 25.83528072 | SP |
| 4 | -1.155 | -4.24008810573 | 27.24 | 27.3099 | 25.39 | 1349284 | 26.05526795 | SP |
| 12 | -1.555 | -5.62590448625 | 27.64 | 27.759 | 25.39 | 954340 | 26.45938513 | SP |
| 26 | -0.725 | -2.70421484521 | 26.81 | 28.4201 | 24.93 | 874738 | 26.80835447 | SP |
| 52 | 0.925 | 3.67647058824 | 25.16 | 28.4201 | 24.4516 | 934785 | 26.47016054 | SP |
| 156 | 1.185 | 4.75903614458 | 24.9 | 28.4201 | 18.7 | 996690 | 23.87205044 | SP |
| 260 | 1.185 | 4.75903614458 | 24.9 | 28.4201 | 18.7 | 996690 | 23.87205044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 26.085 | 0.19 | 0.73 | 26.1 | 26.2488 | 26.05 | 1123459 |
| 1735947000 | 25.895 | 0.09 | 0.33 | 25.87 | 25.92 | 25.765 | 767797 |
| 1735860600 | 25.81 | -0.04 | -0.14 | 25.88 | 25.94 | 25.72 | 1025563 |
| 1735687800 | 25.845 | 0.04 | 0.14 | 25.91 | 25.9563 | 25.7846 | 1772443 |
| 1735601400 | 25.81 | -0.14 | -0.54 | 25.82 | 25.91 | 25.688 | 1490161 |
| 1735342200 | 25.95 | -0.01 | -0.04 | 25.94 | 26.006548 | 25.8499 | 1212197 |
| 1735255800 | 25.96 | 0.11 | 0.43 | 25.82 | 26 | 25.82 | 3435360 |
| 1735077840 | 25.85 | 0.09 | 0.33 | 25.75 | 25.8601 | 25.71 | 678477 |
| 1734996600 | 25.765 | 0.11 | 0.41 | 25.65 | 25.78 | 25.55 | 1621272 |
| 1734737400 | 25.66 | 0.05 | 0.20 | 25.42 | 25.82 | 25.4078 | 1931431 |
| 1734651000 | 25.61 | -0.07 | -0.27 | 25.8 | 25.8 | 25.575 | 2013031 |
| 1734564600 | 25.68 | -0.58 | -2.21 | 26.28 | 26.31 | 25.615 | 1817213 |
| 1734478200 | 26.26 | -0.33 | -1.22 | 26.29 | 26.33 | 26.24 | 1058291 |
| 1734391800 | 26.585 | -0.14 | -0.51 | 26.6 | 26.67 | 26.5582 | 1106911 |
| 1734132600 | 26.72 | -0.06 | -0.22 | 26.84 | 26.84 | 26.655 | 730926 |
| 1734046200 | 26.78 | -0.27 | -1.00 | 26.9 | 26.995 | 26.775 | 879812 |
| 1733959800 | 27.05 | 0.15 | 0.56 | 27.05 | 27.08 | 26.955 | 746319 |
| 1733873400 | 26.9 | -0.2 | -0.74 | 27.05 | 27.05 | 26.89 | 1034914 |
| 1733787000 | 27.1 | 0.01 | 0.02 | 27.24 | 27.3099 | 27.0898 | 931847 |
| 1733527800 | 27.095 | -0.08 | -0.28 | 27.21 | 27.22 | 27.04 | 895404 |
| 1733441400 | 27.17 | 0.19 | 0.70 | 27.15 | 27.21 | 27.11 | 590961 |
| 1733355000 | 26.98 | -0.02 | -0.07 | 27.04 | 27.0494 | 26.95 | 907343 |
| 1733268600 | 27 | 0.14 | 0.52 | 26.99 | 27.07 | 26.9201 | 946272 |
| 1733182200 | 26.8599 | 0.01 | 0.04 | 26.85 | 26.8997 | 26.675 | 821635 |
| 1732917840 | 26.85 | 0.33 | 1.24 | 26.56 | 26.855 | 26.56 | 770507 |
| 1732750200 | 26.52 | 0.17 | 0.65 | 26.47 | 26.565 | 26.435 | 696220 |
| 1732663800 | 26.35 | -0.15 | -0.57 | 26.43 | 26.44 | 26.2701 | 1237560 |
| 1732577400 | 26.5 | 0.04 | 0.15 | 26.555 | 26.63 | 26.455 | 989974 |
| 1732318200 | 26.46 | 0.12 | 0.44 | 26.36 | 26.49 | 26.3429 | 853205 |
| 1732231800 | 26.345 | 0.06 | 0.23 | 26.28 | 26.37 | 26.192 | 959753 |
| 1732145400 | 26.285 | -0.1 | -0.36 | 26.25 | 26.3 | 26.129 | 976971 |
| 1732059000 | 26.38 | -0.03 | -0.11 | 26.2 | 26.41 | 26.16 | 951255 |
| 1731972600 | 26.41 | 0.18 | 0.69 | 26.25 | 26.445 | 26.22 | 700679 |
| 1731713400 | 26.23 | -0.04 | -0.15 | 26.3 | 26.3 | 26.1601 | 907810 |
| 1731627000 | 26.27 | 0.02 | 0.08 | 26.37 | 26.4299 | 26.23 | 973394 |
| 1731540600 | 26.25 | -0.13 | -0.49 | 26.34 | 26.34 | 26.11 | 1009475 |
| 1731454200 | 26.38 | -0.45 | -1.68 | 26.61 | 26.61 | 26.225 | 1045666 |
| 1731367800 | 26.83 | -0.01 | -0.04 | 26.9 | 26.9 | 26.785 | 899116 |
| 1731108600 | 26.84 | -0.34 | -1.25 | 26.91 | 26.91 | 26.695 | 858374 |
| 1731022200 | 27.18 | 0.41 | 1.53 | 27.09 | 27.21 | 27.035 | 750508 |
| 1730935800 | 26.77 | -0.33 | -1.22 | 26.67 | 26.7769 | 26.51 | 709301 |
| 1730849400 | 27.1 | 0.29 | 1.08 | 26.92 | 27.1 | 26.9 | 466287 |
| 1730763000 | 26.81 | 0.03 | 0.11 | 26.92 | 27.01 | 26.795 | 648729 |
| 1730500200 | 26.78 | 0.04 | 0.15 | 26.89 | 26.9118 | 26.74 | 782366 |
| 1730413800 | 26.74 | -0.15 | -0.54 | 26.8 | 26.8 | 26.5201 | 810728 |
| 1730327400 | 26.885 | -0.08 | -0.30 | 26.825 | 27.02 | 26.7921 | 720349 |
| 1730241000 | 26.965 | -0.14 | -0.50 | 26.99 | 27.04 | 26.91 | 595503 |
| 1730154600 | 27.1 | 0.2 | 0.74 | 26.98 | 27.13 | 26.98 | 590114 |
| 1729895400 | 26.9 | -0.11 | -0.41 | 27.08 | 27.0877 | 26.855 | 660781 |
| 1729809000 | 27.01 | 0.12 | 0.45 | 27.08 | 27.08 | 26.88 | 918936 |
| 1729722600 | 26.89 | -0.3 | -1.09 | 26.93 | 26.965 | 26.765 | 524019 |
| 1729636200 | 27.185 | -0.13 | -0.46 | 27.15 | 27.205 | 27.1087 | 450077 |
| 1729549800 | 27.31 | -0.32 | -1.14 | 27.5 | 27.51 | 27.28 | 632932 |
| 1729290600 | 27.625 | 0.15 | 0.53 | 27.62 | 27.64 | 27.52 | 456210 |
| 1729204200 | 27.48 | -0.03 | -0.09 | 27.58 | 27.58 | 27.4411 | 684548 |
| 1729117800 | 27.505 | 0.07 | 0.27 | 27.5 | 27.55 | 27.4601 | 626812 |
| 1729031400 | 27.43 | -0.3 | -1.08 | 27.63 | 27.655 | 27.3901 | 581642 |
| 1728945000 | 27.73 | 0 | 0.00 | 27.64 | 27.759 | 27.59 | 446890 |
| 1728685800 | 27.73 | 0.15 | 0.54 | 27.58 | 27.75 | 27.46 | 517127 |
| 1728599400 | 27.58 | -0.05 | -0.16 | 27.5 | 27.61 | 27.4334 | 574987 |
| 1728513000 | 27.625 | 0 | 0.00 | 27.5 | 27.645 | 27.4747 | 516986 |
| 1728426600 | 27.625 | -0.09 | -0.31 | 27.66 | 27.66 | 27.5279 | 499791 |
| 1728340200 | 27.71 | -0.18 | -0.63 | 27.77 | 27.815 | 27.615 | 477663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
