Dimensional International Core Equity 2 ETF (DFIC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.69242089772 | 27.18 | 27.64 | 26.98 | 902438 | 27.20195481 | SP |
| 4 | 1.68 | 6.47149460709 | 25.96 | 27.64 | 25.89 | 952136 | 26.79016671 | SP |
| 12 | 1.36 | 5.17503805175 | 26.28 | 27.64 | 25.305 | 1096956 | 26.34315415 | SP |
| 26 | 1.39 | 5.29523809524 | 26.25 | 28.4201 | 25.305 | 887432 | 26.78899873 | SP |
| 52 | 2.61 | 10.4274870156 | 25.03 | 28.4201 | 24.74 | 936464 | 26.61240595 | SP |
| 156 | 2.74 | 11.0040160643 | 24.9 | 28.4201 | 18.7 | 997172 | 23.96314613 | SP |
| 260 | 2.74 | 11.0040160643 | 24.9 | 28.4201 | 18.7 | 997172 | 23.96314613 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 27.64 | 0.29 | 1.06 | 27.44 | 27.64 | 27.405 | 1062298 |
| 1739403000 | 27.35 | 0.05 | 0.18 | 27.12 | 27.415 | 27.08 | 895783 |
| 1739316600 | 27.3 | 0.1 | 0.37 | 27.17 | 27.33 | 27.144 | 707406 |
| 1739230200 | 27.2 | 0.17 | 0.63 | 27.15 | 27.21 | 27.126 | 757133 |
| 1738971000 | 27.03 | -0.2 | -0.73 | 27.25 | 27.275 | 26.98 | 1304218 |
| 1738884600 | 27.23 | 0.16 | 0.59 | 27.18 | 27.25 | 27.1301 | 847649 |
| 1738798200 | 27.07 | 0.28 | 1.05 | 26.94 | 27.0965 | 26.925 | 745214 |
| 1738711800 | 26.79 | 0.3 | 1.13 | 26.63 | 26.8264 | 26.62 | 915502 |
| 1738625400 | 26.49 | -0.31 | -1.14 | 26.33 | 26.63 | 26.25 | 1229931 |
| 1738366200 | 26.795 | -0.26 | -0.94 | 27.02 | 27.13 | 26.78 | 820226 |
| 1738279800 | 27.05 | 0.28 | 1.05 | 27.05 | 27.18 | 26.94 | 1023300 |
| 1738193400 | 26.77 | 0.02 | 0.09 | 26.76 | 26.835 | 26.68 | 907099 |
| 1738107000 | 26.745 | -0.06 | -0.21 | 26.79 | 26.79 | 26.605 | 1286700 |
| 1738020600 | 26.8 | -0.01 | -0.04 | 26.71 | 26.8 | 26.6901 | 992065 |
| 1737761400 | 26.81 | 0.31 | 1.15 | 26.81 | 26.8985 | 26.7635 | 722951 |
| 1737675000 | 26.505 | 0 | 0.00 | 26.505 | 26.505 | 26.505 | 0 |
| 1737588600 | 26.505 | -0.12 | -0.43 | 26.64 | 26.64 | 26.5 | 857229 |
| 1737502200 | 26.62 | 0.51 | 1.93 | 26.435 | 26.62 | 26.416 | 1113092 |
| 1737156600 | 26.115 | 0.1 | 0.40 | 26.09 | 26.23 | 26.08 | 852383 |
| 1737070200 | 26.01 | 0.08 | 0.31 | 25.96 | 26.065 | 25.89 | 1160567 |
| 1736983800 | 25.93 | 0.29 | 1.13 | 25.96 | 25.98 | 25.82 | 882233 |
| 1736897400 | 25.64 | 0.1 | 0.39 | 25.59 | 25.67 | 25.505 | 1130736 |
| 1736811000 | 25.54 | -0.05 | -0.20 | 25.305 | 25.54 | 25.305 | 1037155 |
| 1736551800 | 25.59 | -0.37 | -1.43 | 25.71 | 25.78 | 25.53 | 1413010 |
| 1736379000 | 25.96 | -0.07 | -0.27 | 25.86 | 25.97 | 25.77 | 1382134 |
| 1736292600 | 26.03 | -0.06 | -0.21 | 26.26 | 26.26 | 25.982 | 1154884 |
| 1736206200 | 26.085 | 0.19 | 0.73 | 26.1 | 26.2488 | 26.05 | 1127691 |
| 1735947000 | 25.895 | 0.09 | 0.33 | 25.87 | 25.92 | 25.765 | 776986 |
| 1735860600 | 25.81 | -0.04 | -0.14 | 25.88 | 25.94 | 25.72 | 1026535 |
| 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 | 1490321 |
| 1735342200 | 25.95 | -0.01 | -0.04 | 25.94 | 26.006548 | 25.8499 | 1214731 |
| 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 | 1623974 |
| 1734737400 | 25.66 | 0.05 | 0.20 | 25.42 | 25.82 | 25.39 | 1932582 |
| 1734651000 | 25.61 | -0.07 | -0.27 | 25.8 | 25.8 | 25.575 | 2014633 |
| 1734564600 | 25.68 | -0.58 | -2.21 | 26.28 | 26.31 | 25.615 | 1817712 |
| 1734478200 | 26.26 | -0.33 | -1.22 | 26.29 | 26.33 | 26.24 | 1066633 |
| 1734391800 | 26.585 | -0.14 | -0.51 | 26.6 | 26.67 | 26.5582 | 1107574 |
| 1734132600 | 26.72 | -0.06 | -0.22 | 26.84 | 26.84 | 26.655 | 731365 |
| 1734046200 | 26.78 | -0.27 | -1.00 | 26.9 | 26.995 | 26.775 | 881698 |
| 1733959800 | 27.05 | 0.15 | 0.56 | 27.05 | 27.08 | 26.955 | 748846 |
| 1733873400 | 26.9 | -0.2 | -0.74 | 27.05 | 27.05 | 26.89 | 1034977 |
| 1733787000 | 27.1 | 0.01 | 0.02 | 27.24 | 27.3099 | 27.0898 | 932266 |
| 1733527800 | 27.095 | -0.08 | -0.28 | 27.21 | 27.22 | 27.04 | 895655 |
| 1733441400 | 27.17 | 0.19 | 0.70 | 27.15 | 27.21 | 27.11 | 591945 |
| 1733355000 | 26.98 | -0.02 | -0.07 | 27.04 | 27.0494 | 26.95 | 908313 |
| 1733268600 | 27 | 0.14 | 0.52 | 26.99 | 27.07 | 26.9201 | 947612 |
| 1733182200 | 26.8599 | 0.01 | 0.04 | 26.85 | 26.8997 | 26.675 | 822459 |
| 1732917840 | 26.85 | 0.33 | 1.24 | 26.56 | 26.855 | 26.56 | 774040 |
| 1732750200 | 26.52 | 0.17 | 0.65 | 26.47 | 26.565 | 26.435 | 697387 |
| 1732663800 | 26.35 | -0.15 | -0.57 | 26.43 | 26.52 | 26.2701 | 1238554 |
| 1732577400 | 26.5 | 0.04 | 0.15 | 26.555 | 26.63 | 26.455 | 990377 |
| 1732318200 | 26.46 | 0.12 | 0.44 | 26.36 | 26.49 | 26.33 | 855713 |
| 1732231800 | 26.345 | 0.06 | 0.23 | 26.28 | 26.37 | 26.192 | 960156 |
| 1732145400 | 26.285 | -0.1 | -0.36 | 26.25 | 26.3 | 26.129 | 979277 |
| 1732059000 | 26.38 | -0.03 | -0.11 | 26.2 | 26.41 | 26.135 | 953200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
