Dimensional ETF Trust Dimensional International Core Equity 2 ETF (NY: DFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	25.94	26.01	25.85	25.95	1,214,631	-0.01(-0.04%)
Dec 26, 2024	25.82	26.00	25.82	25.96	3,435,360	+0.11(+0.43%)
Dec 24, 2024	25.75	25.86	25.71	25.85	678,477	+0.09(+0.33%)
Dec 23, 2024	25.65	25.78	25.55	25.77	1,623,974	+0.11(+0.41%)
Dec 20, 2024	25.42	25.82	25.39	25.66	1,932,582	+0.05(+0.20%)
Dec 19, 2024	25.80	25.80	25.57	25.61	2,014,633	-0.07(-0.27%)
Dec 18, 2024	26.28	26.31	25.61	25.68	1,817,712	-0.58(-2.21%)
Dec 17, 2024	26.29	26.33	26.24	26.26	1,066,633	-0.32(-1.22%)
Dec 16, 2024	26.60	26.67	26.56	26.59	1,107,574	-0.13(-0.51%)
Dec 13, 2024	26.84	26.84	26.66	26.72	731,365	-0.06(-0.22%)
Dec 12, 2024	26.90	27.00	26.77	26.78	881,698	-0.27(-1.00%)
Dec 11, 2024	27.05	27.08	26.95	27.05	748,846	+0.15(+0.56%)
Dec 10, 2024	27.05	27.05	26.89	26.90	1,034,977	-0.20(-0.74%)
Dec 09, 2024	27.24	27.31	27.09	27.10	932,266	+0.01(+0.02%)
Dec 06, 2024	27.21	27.22	27.04	27.09	895,655	-0.08(-0.28%)
Dec 05, 2024	27.15	27.21	27.11	27.17	591,945	+0.19(+0.70%)
Dec 04, 2024	27.04	27.05	26.95	26.98	908,313	-0.02(-0.07%)
Dec 03, 2024	26.99	27.07	26.92	27.00	947,612	+0.14(+0.52%)
Dec 02, 2024	26.85	26.90	26.68	26.86	822,459	+0.01(+0.04%)
Nov 29, 2024	26.56	26.86	26.56	26.85	774,040	+0.33(+1.24%)
Nov 27, 2024	26.47	26.57	26.43	26.52	697,387	+0.17(+0.65%)
Nov 26, 2024	26.43	26.45	26.27	26.35	1,238,554	-0.15(-0.57%)
Nov 25, 2024	26.55	26.63	26.45	26.50	991,104	+0.04(+0.15%)
Nov 22, 2024	26.36	26.49	26.33	26.46	855,713	+0.12(+0.44%)
Nov 21, 2024	26.28	26.37	26.19	26.34	960,156	+0.06(+0.23%)
Nov 20, 2024	26.25	26.30	26.13	26.29	979,277	-0.09(-0.36%)
Nov 19, 2024	26.20	26.41	26.14	26.38	953,200	-0.03(-0.11%)
Nov 18, 2024	26.25	26.45	26.22	26.41	702,226	+0.18(+0.69%)
Nov 15, 2024	26.30	26.30	26.16	26.23	906,045	-0.04(-0.15%)
Nov 14, 2024	26.37	26.43	26.23	26.27	973,594	+0.02(+0.08%)
Nov 13, 2024	26.34	26.34	26.11	26.25	1,009,978	-0.13(-0.49%)
Nov 12, 2024	26.61	26.61	26.23	26.38	1,045,860	-0.45(-1.68%)
Nov 11, 2024	26.90	26.90	26.79	26.83	899,855	-0.01(-0.04%)
Nov 08, 2024	26.91	26.91	26.70	26.84	865,554	-0.34(-1.25%)
Nov 07, 2024	27.09	27.21	27.04	27.18	750,577	+0.41(+1.53%)
Nov 06, 2024	26.75	26.78	26.51	26.77	718,481	-0.33(-1.22%)
Nov 05, 2024	26.92	27.10	26.87	27.10	467,304	+0.29(+1.08%)
Nov 04, 2024	26.92	27.01	26.80	26.81	651,611	+0.03(+0.11%)
Nov 01, 2024	26.89	26.91	26.74	26.78	783,181	+0.04(+0.15%)
Oct 31, 2024	26.80	26.80	26.52	26.74	810,929	-0.15(-0.54%)
Oct 30, 2024	26.82	27.02	26.79	26.89	720,543	-0.08(-0.30%)
Oct 29, 2024	26.99	27.04	26.91	26.96	595,578	-0.14(-0.50%)
Oct 28, 2024	26.98	27.18	26.98	27.10	593,887	+0.20(+0.74%)
Oct 25, 2024	27.08	27.09	26.86	26.90	660,781	-0.11(-0.41%)
Oct 24, 2024	27.08	27.20	26.88	27.01	942,226	+0.12(+0.45%)
Oct 23, 2024	26.93	26.96	26.77	26.89	524,246	-0.29(-1.09%)
Oct 22, 2024	27.15	27.20	27.11	27.18	450,977	-0.12(-0.46%)
Oct 21, 2024	27.50	27.51	27.28	27.31	632,932	-0.32(-1.14%)
Oct 18, 2024	27.62	27.64	27.52	27.62	456,210	+0.14(+0.53%)
Oct 17, 2024	27.58	27.58	27.44	27.48	684,548	-0.02(-0.09%)
Oct 16, 2024	27.50	27.55	27.46	27.50	626,812	+0.07(+0.27%)
Oct 15, 2024	27.63	27.66	27.39	27.43	581,642	-0.30(-1.08%)
Oct 14, 2024	27.64	27.76	27.59	27.73	446,890	+0.00(+0.00%)
Oct 11, 2024	27.58	27.75	27.46	27.73	517,790	+0.15(+0.54%)
Oct 10, 2024	27.50	27.61	27.43	27.58	577,290	-0.05(-0.16%)
Oct 09, 2024	27.50	27.64	27.47	27.62	516,986	+0.00(+0.00%)
Oct 08, 2024	27.66	27.66	27.53	27.62	635,768	-0.09(-0.31%)
Oct 07, 2024	27.77	27.82	27.61	27.71	513,175	-0.18(-0.63%)
Oct 04, 2024	27.76	27.89	27.73	27.89	700,161	+0.21(+0.76%)
Oct 03, 2024	27.68	27.71	27.57	27.68	581,845	-0.22(-0.81%)
Oct 02, 2024	27.91	27.96	27.80	27.90	593,604	-0.10(-0.36%)