Cboe US - Delayed Quote
USD
Dimensional International Core Equity 2 ETF (DFIC)
37.47
-0.41
(-1.10%)
At close: October 30 at 3:59:59 PM EDT
37.46
-0.01
(-0.03%)
After hours: October 30 at 5:05:00 PM EDT
Trade DFIC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.66
37.66
37.30
37.47
37.47
1,996,700
Oct 29, 2026
37.71
37.90
37.71
37.88
37.88
2,469,300
Oct 28, 2026
37.67
37.76
37.51
37.76
37.76
1,902,300
Oct 27, 2026
37.49
37.74
37.49
37.71
37.71
1,617,900
Oct 26, 2026
37.54
37.62
37.44
37.47
37.47
1,711,400
Oct 23, 2026
37.27
37.40
37.14
37.34
37.34
1,635,000
Oct 22, 2026
37.60
37.61
37.36
37.52
37.52
1,718,800
Oct 21, 2026
37.99
37.99
37.69
37.86
37.86
1,556,200
Oct 20, 2026
37.45
37.88
37.45
37.76
37.76
1,578,900
Oct 19, 2026
37.76
37.76
37.51
37.53
37.53
1,449,700
Oct 16, 2026
37.99
38.07
37.66
37.77
37.77
1,659,100
Oct 15, 2026
37.47
37.66
37.31
37.63
37.63
2,267,400
Oct 14, 2026
37.49
37.51
37.26
37.39
37.39
2,296,500
Oct 13, 2026
37.60
37.72
37.53
37.68
37.68
1,714,500
Oct 12, 2026
37.57
37.57
37.44
37.47
37.47
937,800
Oct 9, 2026
37.46
37.54
37.38
37.53
37.53
2,022,400
Oct 8, 2026
37.08
37.32
37.04
37.29
37.29
1,751,800
Oct 7, 2026
37.41
37.41
37.24
37.34
37.34
2,353,100
Oct 6, 2026
37.86
37.92
37.76
37.76
37.76
1,497,700
Oct 5, 2026
37.53
37.77
37.39
37.71
37.71
1,460,100
Oct 2, 2026
37.60
37.72
37.44
37.67
37.67
1,585,000
Oct 1, 2026
37.36
37.47
37.12
37.28
37.28
2,788,300
Sep 30, 2026
37.91
38.01
37.60
37.61
37.61
2,152,000
Sep 29, 2026
37.79
37.91
37.60
37.80
37.80
2,351,600
Sep 28, 2026
37.99
38.27
37.94
38.08
38.08
1,827,100
Sep 25, 2026
38.20
38.33
38.04
38.30
38.30
1,988,000
Sep 24, 2026
37.96
38.10
37.76
37.96
37.96
2,688,700
Sep 23, 2026
38.23
38.37
37.94
38.06
38.06
1,956,200
Sep 22, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
38.68
38.73
38.44
38.65
38.65
2,072,800
Sep 21, 2026
38.64
38.73
38.53
38.68
38.49
1,674,200
Sep 18, 2026
38.47
38.47
38.27
38.40
38.22
1,274,000
Sep 17, 2026
38.91
38.91
38.69
38.71
38.52
2,238,400
Sep 16, 2026
38.64
38.81
38.18
38.40
38.22
1,763,300
Sep 15, 2026
38.63
38.63
38.38
38.52
38.34
2,074,500
Sep 14, 2026
38.57
38.83
38.52
38.65
38.47
2,320,800
Sep 11, 2026
39.02
39.07
38.87
38.92
38.74
1,735,100
Sep 10, 2026
38.85
38.85
38.55
38.61
38.43
2,222,000
Sep 9, 2026
39.28
39.28
38.90
38.94
38.75
1,952,600
Sep 8, 2026
39.53
39.53
39.25
39.27
39.08
1,745,200
Sep 4, 2026
39.43
39.57
39.35
39.47
39.29
1,269,900
Sep 3, 2026
39.43
39.56
39.28
39.48
39.29
1,962,700
Sep 2, 2026
38.92
39.03
38.85
39.03
38.84
1,692,000
Sep 1, 2026
39.02
39.12
38.76
38.86
38.67
2,108,500
Aug 31, 2026
39.26
39.34
39.09
39.17
38.98
1,366,500
Aug 28, 2026
39.57
39.63
39.15
39.24
39.05
1,849,200
Aug 27, 2026
39.39
39.43
39.25
39.43
39.24
2,034,000
Aug 26, 2026
39.59
39.62
39.38
39.44
39.25
1,998,300
Aug 25, 2026
39.39
39.62
39.39
39.60
39.41
1,826,700
Aug 24, 2026
39.33
39.36
39.21
39.34
39.15
2,541,300
Aug 21, 2026
39.44
39.47
39.33
39.40
39.22
2,316,700
Aug 20, 2026
39.02
39.25
39.01
39.08
38.89
2,634,500
Aug 19, 2026
39.19
39.27
39.01
39.12
38.93
1,731,700
Aug 18, 2026
39.17
39.18
38.89
38.92
38.73
1,521,600
Aug 17, 2026
39.34
39.43
39.26
39.32
39.13
1,179,600
Aug 14, 2026
39.43
39.45
39.28
39.32
39.13
1,443,000
Aug 13, 2026
39.34
39.34
39.19
39.27
39.08
1,224,800
Aug 12, 2026
39.39
39.39
39.17
39.22
39.04
1,355,100
Aug 11, 2026
39.20
39.23
39.03
39.09
38.90
1,347,200
Aug 10, 2026
39.05
39.16
39.03
39.07
38.88
1,492,500
Aug 7, 2026
39.27
39.27
39.11
39.23
39.04
1,621,400
Aug 6, 2026
38.92
38.97
38.76
38.82
38.63
2,146,500
Aug 5, 2026
38.87
38.98
38.78
38.78
38.59
1,709,100
Aug 4, 2026
38.48
38.70
38.39
38.63
38.45
1,659,900
Aug 3, 2026
38.16
38.26
38.09
38.25
38.07
1,620,100
Jul 31, 2026
38.02
38.19
37.75
38.09
37.91
2,044,300
Jul 30, 2026
37.89
38.33
37.87
38.31
38.13
2,395,000
Jul 29, 2026
37.58
37.90
37.28
37.46
37.28
1,844,200
Jul 28, 2026
37.30
37.70
37.30
37.57
37.39
1,867,500
Jul 27, 2026
37.84
37.84
37.47
37.64
37.46
2,249,300
Jul 24, 2026
37.44
37.65
37.41
37.49
37.31
2,147,600
Jul 23, 2026
37.28
37.42
37.15
37.25
37.07
1,910,200
Jul 22, 2026
37.77
37.85
37.71
37.72
37.53
1,349,100
Jul 21, 2026
37.36
37.63
37.26
37.60
37.42
1,672,600
Jul 20, 2026
37.39
37.39
37.09
37.13
36.95
1,899,100
Jul 17, 2026
37.19
37.44
37.13
37.36
37.18
1,966,400
Jul 16, 2026
37.51
37.68
37.45
37.54
37.36
1,800,300
Jul 15, 2026
37.58
37.87
37.53
37.79
37.61
2,213,200
Jul 14, 2026
37.71
37.87
37.54
37.56
37.39
1,967,700
Jul 13, 2026
37.49
37.53
37.23
37.28
37.11
2,854,100
Jul 10, 2026
37.54
37.65
37.35
37.59
37.41
1,653,800
Jul 9, 2026
37.31
37.42
37.24
37.33
37.15
2,364,200
Jul 8, 2026
37.15
37.27
36.87
37.27
37.09
1,914,200
Jul 7, 2026
37.88
37.88
37.46
37.56
37.38
1,652,700
Jul 6, 2026
37.81
37.99
37.79
37.99
37.81
1,490,800
Jul 2, 2026
37.69
37.85
37.38
37.61
37.43
2,043,900
Jul 1, 2026
37.11
37.31
37.07
37.19
37.01
1,808,600
Jun 30, 2026
37.16
37.28
37.08
37.26
37.08
1,012,200
Jun 29, 2026
37.17
37.18
36.88
37.15
36.97
1,358,000
Jun 26, 2026
37.03
37.20
36.97
37.03
36.85
1,322,300
Jun 25, 2026
37.37
37.37
37.05
37.18
37.00
2,092,800
Jun 24, 2026
36.91
37.03
36.78
36.93
36.75
1,711,300
Jun 23, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
37.01
37.20
36.92
37.03
36.85
1,367,000
Jun 22, 2026
38.01
38.24
38.01
38.16
37.52
1,114,600
Jun 18, 2026
38.21
38.21
37.99
38.06
37.42
1,203,400
Jun 17, 2026
38.56
38.65
37.97
38.07
37.43
2,121,400
Jun 16, 2026
38.36
38.50
38.35
38.35
37.71
955,100
Jun 15, 2026
38.54
38.58
38.25
38.28
37.64
1,162,500
Jun 12, 2026
38.02
38.17
37.81
38.08
37.44
818,100
Jun 11, 2026
37.29
37.95
37.12
37.92
37.28
1,323,000
Jun 10, 2026
37.18
37.37
36.91
36.93
36.31
1,147,100
Jun 9, 2026
37.62
37.82
36.86
37.40
36.77
1,362,100
Jun 8, 2026
37.55
37.58
37.31
37.36
36.73
1,025,200
Jun 5, 2026
37.98
37.98
37.13
37.23
36.61
1,113,500
Jun 4, 2026
38.16
38.21
38.03
38.17
37.53
937,200
Jun 3, 2026
38.03
38.10
37.91
37.93
37.29
1,164,400
Jun 2, 2026
38.05
38.25
38.02
38.20
37.56
961,900
Jun 1, 2026
37.99
38.11
37.74
37.98
37.34
1,098,100
May 29, 2026
38.35
38.48
38.22
38.25
37.61
930,500
May 28, 2026
37.97
38.27
37.89
38.15
37.51
953,700
May 27, 2026
38.33
38.33
38.12
38.18
37.54
1,057,000
May 26, 2026
38.44
38.46
38.23
38.36
37.72
957,400
May 22, 2026
37.98
38.06
37.82
37.92
37.28
1,162,500
May 21, 2026
37.59
38.10
37.49
37.98
37.34
911,300
May 20, 2026
37.37
37.96
37.31
37.87
37.23
1,030,300
May 19, 2026
37.44
37.53
37.24
37.31
36.68
1,344,000
May 18, 2026
37.53
37.71
37.39
37.67
37.03
1,496,800
May 15, 2026
37.54
37.54
37.31
37.38
36.76
1,235,200
May 14, 2026
38.13
38.15
37.99
38.01
37.37
1,183,000
May 13, 2026
37.86
38.10
37.82
38.08
37.45
890,700
May 12, 2026
37.77
37.96
37.60
37.92
37.28
919,000
May 11, 2026
38.06
38.17
37.99
38.07
37.43
983,100
May 8, 2026
37.93
38.03
37.83
38.01
37.37
962,300
May 7, 2026
38.17
38.17
37.59
37.61
36.98
1,112,900
May 6, 2026
38.05
38.15
37.94
38.08
37.44
910,400
May 5, 2026
37.22
37.32
37.04
37.27
36.64
989,400
May 4, 2026
37.13
37.19
36.73
36.87
36.25
1,272,400
May 1, 2026
37.28
37.56
37.28
37.30
36.67
1,110,200
Apr 30, 2026
37.07
37.51
36.98
37.43
36.80
1,095,000
Apr 29, 2026
36.77
36.77
36.41
36.56
35.95
1,082,000
Apr 28, 2026
36.87
37.00
36.79
36.89
36.27
1,505,500
Apr 27, 2026
37.04
37.21
36.96
37.00
36.38
981,300
Apr 24, 2026
36.99
37.12
36.87
37.08
36.46
926,400
Apr 23, 2026
37.08
37.25
36.58
36.97
36.35
995,900
Apr 22, 2026
37.33
37.33
37.10
37.20
36.58
787,400
Apr 21, 2026
37.58
37.67
37.03
37.04
36.42
1,232,400
Apr 20, 2026
37.75
37.85
37.62
37.84
37.21
773,800
Apr 17, 2026
38.08
38.24
37.95
37.98
37.34
886,400
Apr 16, 2026
37.77
37.77
37.49
37.60
36.97
1,049,600
Apr 15, 2026
37.71
37.71
37.53
37.64
37.01
801,300
Apr 14, 2026
37.74
37.85
37.65
37.79
37.16
747,200
Apr 13, 2026
37.00
37.56
36.99
37.51
36.88
822,500
Apr 10, 2026
37.35
37.51
37.21
37.35
36.72
1,005,900
Apr 9, 2026
36.92
37.41
36.92
37.23
36.61
1,108,000
Apr 8, 2026
37.54
37.54
37.08
37.32
36.69
1,257,300
Apr 7, 2026
35.90
36.15
35.56
36.09
35.48
1,356,300
Apr 6, 2026
36.03
36.16
35.87
36.10
35.49
917,100
Apr 2, 2026
35.37
35.98
35.26
35.85
35.25
1,339,200
Apr 1, 2026
36.03
36.29
35.92
36.07
35.46
1,396,300
Mar 31, 2026
35.05
35.56
34.86
35.53
34.93
1,712,200
Mar 30, 2026
34.69
34.83
34.34
34.49
33.91
1,359,000
Mar 27, 2026
34.61
34.79
34.35
34.46
33.88
1,118,800
Mar 26, 2026
34.99
35.24
34.68
34.70
34.12
1,576,200
Mar 25, 2026
35.49
35.53
35.17
35.38
34.79
1,411,600
Mar 24, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
34.62
35.06
34.55
34.86
34.28
1,331,700
Mar 23, 2026
34.96
35.44
34.73
35.01
34.35
1,547,500
Mar 20, 2026
35.13
35.15
34.10
34.28
33.64
2,292,300
Mar 19, 2026
34.75
35.47
34.68
35.27
34.61
2,369,800
Mar 18, 2026
35.86
35.86
35.38
35.40
34.74
1,465,400
Mar 17, 2026
35.98
36.14
35.90
35.93
35.26
1,219,500
Mar 16, 2026
35.71
35.92
35.59
35.84
35.17
1,271,800
Mar 13, 2026
35.76
35.86
35.19
35.27
34.61
1,600,400
Mar 12, 2026
35.97
35.97
35.58
35.74
35.07
1,019,500
Mar 11, 2026
36.12
36.36
36.01
36.27
35.59
966,600
Mar 10, 2026
36.53
36.88
36.29
36.35
35.67
1,768,700
Mar 9, 2026
35.52
36.33
35.22
36.20
35.52
2,869,100
Mar 6, 2026
35.83
36.26
35.70
36.15
35.47
2,712,000
Mar 5, 2026
36.70
36.79
36.06
36.42
35.74
1,486,800
Mar 4, 2026
36.96
37.16
36.80
37.09
36.39
1,038,900
Mar 3, 2026
36.38
36.92
35.95
36.76
36.07
1,526,000
Mar 2, 2026
37.82
38.04
37.68
37.92
37.20
1,300,100
Feb 27, 2026
38.56
38.67
38.46
38.51
37.79
905,900
Feb 26, 2026
38.43
38.51
38.19
38.47
37.75
968,700
Feb 25, 2026
38.38
38.51
38.28
38.46
37.74
909,500
Feb 24, 2026
37.97
38.21
37.91
38.14
37.42
813,400
Feb 23, 2026
38.14
38.27
37.95
38.08
37.37
938,100
Feb 20, 2026
37.84
38.16
37.82
38.15
37.43
1,131,100
Feb 19, 2026
37.62
37.88
37.61
37.88
37.17
955,700
Feb 18, 2026
37.84
38.06
37.79
37.86
37.15
1,245,800
Feb 17, 2026
37.57
37.88
37.38
37.80
37.09
1,107,900
Feb 13, 2026
37.67
37.88
37.47
37.84
37.13
982,900
Feb 12, 2026
38.17
38.18
37.64
37.71
37.00
952,600
Feb 11, 2026
38.07
39.20
37.66
38.07
37.36
1,025,200
Feb 10, 2026
37.95
37.96
37.83
37.83
37.12
1,683,800
Feb 9, 2026
37.36
37.76
37.36
37.71
37.00
807,300
Feb 6, 2026
36.77
37.15
36.77
37.13
36.44
1,156,000
Feb 5, 2026
36.57
36.69
36.35
36.36
35.68
1,550,800
Feb 4, 2026
37.11
37.17
36.76
36.93
36.24
1,350,600
Feb 3, 2026
36.43
36.76
36.43
36.74
36.05
1,365,300
Feb 2, 2026
36.15
36.50
36.15
36.46
35.77
1,061,800
Jan 30, 2026
36.60
36.66
36.17
36.29
35.61
1,341,700
Jan 29, 2026
36.97
37.07
36.47
36.87
36.18
1,269,000
Jan 28, 2026
36.76
36.76
36.47
36.67
35.98
1,885,300
Jan 27, 2026
36.64
37.03
36.64
36.97
36.28
1,403,500
Jan 26, 2026
36.50
36.58
36.38
36.40
35.72
1,186,900
Jan 23, 2026
35.87
36.26
35.87
36.22
35.54
1,135,900
Jan 22, 2026
35.92
36.08
35.87
36.00
35.32
1,237,700
Jan 21, 2026
35.51
35.85
35.42
35.78
35.11
1,566,500
Jan 20, 2026
35.33
35.61
35.33
35.41
34.75
1,075,100
Jan 16, 2026
35.75
35.78
35.60
35.76
35.09
1,238,000
Jan 15, 2026
35.72
35.76
35.64
35.65
34.99
1,274,800
Jan 14, 2026
35.59
35.69
35.56
35.66
34.99
1,271,300
Jan 13, 2026
35.49
35.52
35.37
35.43
34.76
1,517,600
Jan 12, 2026
35.48
35.65
35.48
35.64
34.97
841,200
Jan 9, 2026
35.26
35.44
35.26
35.40
34.74
1,102,000
Jan 8, 2026
34.99
35.18
34.98
35.16
34.50
828,400
Jan 7, 2026
35.19
35.19
35.04
35.11
34.45
1,629,800
Jan 6, 2026
35.19
35.24
35.13
35.17
34.51
1,290,500
Jan 5, 2026
34.82
35.15
34.82
35.14
34.48
855,300
Jan 2, 2026
34.77
34.80
34.61
34.80
34.15
909,100
Dec 31, 2025
34.60
34.60
34.44
34.46
33.81
894,300
Dec 30, 2025
34.61
34.75
34.61
34.63
33.98
1,258,000
Dec 29, 2025
34.55
34.63
34.50
34.56
33.91
819,700
Dec 26, 2025
34.60
34.67
34.58
34.65
33.99
627,000
Dec 24, 2025
34.66
34.66
34.56
34.62
33.97
925,500
Dec 23, 2025
34.59
34.62
34.52
34.61
33.96
2,365,200
Dec 22, 2025
34.26
34.43
34.26
34.40
33.75
1,972,700
Dec 19, 2025
34.09
34.31
34.09
34.19
33.55
1,425,700
Dec 18, 2025
34.08
34.18
33.92
33.98
33.34
1,780,700
Dec 17, 2025
33.92
34.04
33.80
33.80
33.17
1,513,100
Dec 16, 2025
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
34.06
34.13
33.91
33.99
33.35
1,461,500
Dec 15, 2025
34.40
34.49
34.30
34.40
33.51
1,038,600
Dec 12, 2025
34.40
34.41
34.05
34.19
33.31
1,056,700
Dec 11, 2025
34.16
34.42
34.16
34.35
33.47
818,400
Dec 10, 2025
33.80
34.21
33.78
34.15
33.28
1,072,900
Dec 9, 2025
33.85
33.92
33.77
33.78
32.92
952,600
Dec 8, 2025
33.96
33.96
33.78
33.82
32.95
848,700
Dec 5, 2025
33.99
34.04
33.85
33.90
33.03
926,600
Dec 4, 2025
33.93
33.97
33.81
33.88
33.01
737,300
Dec 3, 2025
33.65
33.80
33.64
33.78
32.92
1,271,000
Dec 2, 2025
33.67
33.67
33.50
33.60
32.74
1,032,500
Dec 1, 2025
33.64
33.72
33.56
33.59
32.73
857,100
Nov 28, 2025
33.52
33.76
33.52
33.74
32.88
340,200
Nov 26, 2025
33.20
33.57
33.20
33.50
32.64
724,700
Nov 25, 2025
32.84
33.20
32.84
33.17
32.32
870,000
Nov 24, 2025
32.55
32.77
32.55
32.72
31.88
1,238,000
Nov 21, 2025
32.35
32.69
32.31
32.61
31.78
943,000
Nov 20, 2025
32.76
32.82
32.13
32.13
31.31
1,022,500
Nov 19, 2025
32.64
32.75
32.44
32.53
31.70
1,089,800
Nov 18, 2025
32.53
32.74
32.45
32.63
31.79
1,056,200
Nov 17, 2025
33.12
33.28
32.88
33.00
32.16
1,191,700
Nov 14, 2025
33.21
33.44
33.15
33.38
32.52
868,500
Nov 13, 2025
33.76
33.78
33.40
33.43
32.57
1,032,300
Nov 12, 2025
33.58
33.76
33.58
33.72
32.86
656,200
Nov 11, 2025
33.35
33.51
33.35
33.46
32.60
673,600
Nov 10, 2025
33.16
33.29
33.06
33.28
32.43
794,900
Nov 7, 2025
32.66
32.92
32.56
32.92
32.07
1,030,300
Nov 6, 2025
32.85
32.86
32.65
32.73
31.89
868,900
Nov 5, 2025
32.58
32.83
32.58
32.78
31.94
957,600
Nov 4, 2025
32.60
32.74
32.53
32.56
31.73
632,600
Nov 3, 2025
32.95
32.95
32.80
32.92
32.07
793,300
Oct 31, 2025
32.99
32.99
32.81
32.93
32.09
673,100
