Dimensional International Core Equity 2 ETF (DFIC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2601 | -0.977452085682 | 26.61 | 26.61 | 26.11 | 927874 | 26.30380419 | SP |
| 4 | -0.8001 | -2.94696132597 | 27.15 | 27.21 | 26.11 | 753328 | 26.72886341 | SP |
| 12 | -1.5001 | -5.38635547576 | 27.85 | 28.4201 | 26.11 | 755068 | 27.35580471 | SP |
| 26 | -1.0801 | -3.9376594969 | 27.43 | 28.4201 | 24.93 | 829617 | 26.98472345 | SP |
| 52 | 2.2099 | 9.15451532726 | 24.14 | 28.4201 | 24 | 915762 | 26.27124168 | SP |
| 156 | 1.4499 | 5.82289156627 | 24.9 | 28.4201 | 18.7 | 989210 | 23.7431963 | SP |
| 260 | 1.4499 | 5.82289156627 | 24.9 | 28.4201 | 18.7 | 989210 | 23.7431963 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 26.41 | 0.18 | 0.69 | 26.25 | 26.445 | 26.22 | 702126 |
| 1731713400 | 26.23 | -0.04 | -0.15 | 26.3 | 26.3 | 26.1601 | 907813 |
| 1731627000 | 26.27 | 0.02 | 0.08 | 26.37 | 26.4299 | 26.23 | 973594 |
| 1731540600 | 26.25 | -0.13 | -0.49 | 26.34 | 26.34 | 26.11 | 1009978 |
| 1731454200 | 26.38 | -0.45 | -1.68 | 26.61 | 26.61 | 26.225 | 1045860 |
| 1731367800 | 26.83 | -0.01 | -0.04 | 26.9 | 26.9 | 26.785 | 899855 |
| 1731108600 | 26.84 | -0.34 | -1.25 | 26.91 | 26.94 | 26.695 | 865554 |
| 1731022200 | 27.18 | 0.41 | 1.53 | 27.09 | 27.21 | 27.035 | 750577 |
| 1730935800 | 26.77 | -0.33 | -1.22 | 26.75 | 26.7769 | 26.51 | 710248 |
| 1730849400 | 27.1 | 0.29 | 1.08 | 26.92 | 27.1 | 26.87 | 467304 |
| 1730763000 | 26.81 | 0.03 | 0.11 | 26.92 | 27.01 | 26.795 | 651611 |
| 1730500200 | 26.78 | 0.04 | 0.15 | 26.89 | 26.9118 | 26.74 | 783181 |
| 1730413800 | 26.74 | -0.15 | -0.54 | 26.8 | 26.8 | 26.5201 | 810929 |
| 1730327400 | 26.885 | -0.08 | -0.30 | 26.825 | 27.02 | 26.7921 | 720543 |
| 1730241000 | 26.965 | -0.14 | -0.50 | 26.99 | 27.04 | 26.91 | 595578 |
| 1730154600 | 27.1 | 0.2 | 0.74 | 26.98 | 27.185 | 26.98 | 593678 |
| 1729895400 | 26.9 | -0.11 | -0.41 | 27.08 | 27.0877 | 26.855 | 660781 |
| 1729809000 | 27.01 | 0.12 | 0.45 | 27.08 | 27.205 | 26.88 | 942226 |
| 1729722600 | 26.89 | -0.3 | -1.09 | 26.93 | 26.965 | 26.765 | 524246 |
| 1729636200 | 27.185 | -0.13 | -0.46 | 27.15 | 27.205 | 27.1087 | 450877 |
| 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 | 517790 |
| 1728599400 | 27.58 | -0.05 | -0.16 | 27.5 | 27.61 | 27.4334 | 577192 |
| 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 | 635768 |
| 1728340200 | 27.71 | -0.18 | -0.63 | 27.77 | 27.815 | 27.615 | 513175 |
| 1728081000 | 27.885 | 0.21 | 0.76 | 27.76 | 27.895 | 27.73 | 700161 |
| 1727994600 | 27.675 | -0.23 | -0.81 | 27.68 | 27.715 | 27.565 | 581845 |
| 1727908200 | 27.9 | -0.1 | -0.36 | 27.91 | 27.96 | 27.798 | 593604 |
| 1727821800 | 28 | -0.14 | -0.50 | 28.17 | 28.17 | 27.85 | 817949 |
| 1727735400 | 28.14 | -0.08 | -0.28 | 28.23 | 28.23 | 27.99 | 1019554 |
| 1727476200 | 28.22 | -0.15 | -0.51 | 28.37 | 28.4201 | 28.17 | 1188999 |
| 1727389800 | 28.365 | 0.54 | 1.94 | 28.3 | 28.4158 | 28.2234 | 707034 |
| 1727303400 | 27.825 | -0.16 | -0.57 | 28.05 | 28.05 | 27.8 | 891285 |
| 1727217000 | 27.985 | 0.16 | 0.59 | 27.91 | 28 | 27.855 | 1369859 |
| 1727130600 | 27.82 | 0.12 | 0.42 | 27.74 | 27.86 | 27.74 | 1751564 |
| 1726871400 | 27.705 | -0.24 | -0.84 | 27.8 | 27.82 | 27.5931 | 623544 |
| 1726785000 | 27.94 | 0.47 | 1.71 | 27.89 | 27.9999 | 27.7467 | 1473906 |
| 1726698600 | 27.47 | -0.04 | -0.15 | 27.59 | 27.815 | 27.4101 | 853003 |
| 1726612200 | 27.51 | -0.23 | -0.83 | 27.63 | 27.6588 | 27.42 | 778785 |
| 1726525800 | 27.74 | 0.2 | 0.73 | 27.6 | 27.76 | 27.57 | 567844 |
| 1726266600 | 27.54 | 0.11 | 0.40 | 27.53 | 27.625 | 27.47 | 546221 |
| 1726180200 | 27.43 | 0.29 | 1.05 | 27.16 | 27.43 | 27.105 | 2032262 |
| 1726093800 | 27.145 | 0.11 | 0.43 | 27.04 | 27.18 | 26.74 | 518537 |
| 1726007400 | 27.03 | -0.13 | -0.48 | 27.11 | 27.11 | 26.84 | 578024 |
| 1725921000 | 27.16 | 0.25 | 0.93 | 27.11 | 27.25 | 27.09 | 444179 |
| 1725661800 | 26.91 | -0.49 | -1.79 | 27.35 | 27.3898 | 26.865 | 905354 |
| 1725575400 | 27.4 | 0.05 | 0.20 | 27.46 | 27.495 | 27.3127 | 764494 |
| 1725489000 | 27.345 | -0.08 | -0.27 | 27.26 | 27.475 | 27.26 | 575996 |
| 1725402600 | 27.42 | -0.45 | -1.61 | 27.74 | 27.74 | 27.355 | 756440 |
| 1725057000 | 27.87 | 0.05 | 0.18 | 27.89 | 27.945 | 27.7363 | 496966 |
| 1724970600 | 27.82 | 0.11 | 0.40 | 27.86 | 27.95 | 27.7701 | 487430 |
| 1724884200 | 27.71 | -0.17 | -0.61 | 27.81 | 27.85 | 27.63 | 541971 |
| 1724797800 | 27.88 | 0.11 | 0.38 | 27.85 | 27.92 | 27.795 | 725705 |
| 1724711400 | 27.775 | -0.09 | -0.31 | 27.85 | 27.86 | 27.745 | 531465 |
| 1724452200 | 27.86 | 0.52 | 1.92 | 27.54 | 27.8748 | 27.53 | 437561 |
| 1724365800 | 27.335 | -0.17 | -0.60 | 27.58 | 27.58 | 27.315 | 546603 |
| 1724279400 | 27.5 | 0.23 | 0.86 | 27.41 | 27.55 | 27.3743 | 437168 |
| 1724193000 | 27.265 | -0.08 | -0.29 | 27.33 | 27.3665 | 27.23 | 467860 |
| 1724106600 | 27.345 | 0.29 | 1.09 | 27.18 | 27.38 | 27.18 | 492605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
