Skip to main content

Dimensional International Value ETF (NY: DFIV )

37.80 -0.25 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 33.47 33.57 33.12 33.16 1,010,727 -0.22(-0.64%)
Jan 30, 2024 33.29 33.40 33.17 33.37 447,102 +0.01(+0.03%)
Jan 29, 2024 33.18 33.40 33.10 33.36 361,893 +0.16(+0.47%)
Jan 26, 2024 33.25 33.26 33.13 33.21 585,064 +0.12(+0.35%)
Jan 25, 2024 33.06 33.09 32.84 33.09 780,014 +0.15(+0.45%)
Jan 24, 2024 33.12 33.19 32.93 32.94 947,582 +0.18(+0.54%)
Jan 23, 2024 32.72 32.79 32.62 32.77 523,337 -0.05(-0.15%)
Jan 22, 2024 32.81 32.89 32.71 32.82 471,462 +0.13(+0.39%)
Jan 19, 2024 32.57 32.70 32.41 32.69 382,035 +0.03(+0.09%)
Jan 18, 2024 32.60 32.66 32.46 32.66 676,752 +0.23(+0.72%)
Jan 17, 2024 32.33 32.43 32.26 32.43 518,378 -0.34(-1.04%)
Jan 16, 2024 33.05 33.05 32.71 32.77 722,166 -0.63(-1.87%)
Jan 12, 2024 33.47 33.62 33.31 33.39 513,715 +0.05(+0.15%)
Jan 11, 2024 33.52 33.52 33.08 33.35 548,762 -0.05(-0.15%)
Jan 10, 2024 33.36 33.43 33.34 33.39 401,162 +0.04(+0.12%)
Jan 09, 2024 33.47 33.47 33.32 33.35 481,899 -0.42(-1.25%)
Jan 08, 2024 33.56 33.78 33.45 33.78 535,023 +0.22(+0.64%)
Jan 05, 2024 33.49 33.84 33.44 33.56 519,145 +0.15(+0.44%)
Jan 04, 2024 33.38 33.57 33.38 33.41 540,574 +0.18(+0.53%)
Jan 03, 2024 33.21 33.34 33.05 33.24 731,768 -0.20(-0.59%)
Jan 02, 2024 33.41 33.62 33.39 33.43 1,016,373 -0.18(-0.52%)
Dec 29, 2023 33.69 33.72 33.54 33.61 665,536 +0.03(+0.09%)
Dec 28, 2023 33.71 33.77 33.57 33.58 621,251 -0.13(-0.38%)
Dec 27, 2023 33.57 33.75 33.57 33.71 836,059 +0.11(+0.32%)
Dec 26, 2023 33.43 33.64 33.39 33.60 699,930 +0.17(+0.50%)
Dec 22, 2023 33.54 33.56 33.35 33.43 520,893 +0.12(+0.35%)
Dec 21, 2023 33.18 33.32 33.10 33.32 612,289 +0.50(+1.52%)
Dec 20, 2023 33.22 33.26 32.80 32.82 674,508 -0.34(-1.03%)
Dec 19, 2023 32.99 33.16 32.99 33.16 534,750 +0.34(+1.03%)
Dec 18, 2023 32.91 32.91 32.76 32.82 623,084 +0.13(+0.39%)
Dec 15, 2023 32.95 32.95 32.69 32.70 877,816 -0.37(-1.11%)
Dec 14, 2023 32.92 33.16 32.89 33.06 1,274,830 +0.32(+0.98%)
Dec 13, 2023 32.28 32.75 32.08 32.75 950,202 +0.47(+1.47%)
Dec 12, 2023 32.22 32.28 32.10 32.27 672,430 -0.07(-0.21%)
Dec 11, 2023 32.30 32.35 32.25 32.34 939,521 +0.00(+0.00%)
Dec 08, 2023 32.14 32.39 32.14 32.34 890,663 +0.09(+0.27%)
Dec 07, 2023 32.18 32.29 32.05 32.25 1,173,028 +0.18(+0.57%)
Dec 06, 2023 32.30 32.41 32.06 32.07 508,237 +0.06(+0.18%)
Dec 05, 2023 32.10 32.31 32.00 32.01 753,469 -0.16(-0.48%)
Dec 04, 2023 32.14 32.28 32.09 32.16 1,155,760 -0.33(-1.01%)
Dec 01, 2023 32.14 32.52 32.12 32.49 557,415 +0.34(+1.05%)
Nov 30, 2023 32.18 32.24 32.08 32.15 825,007 +0.01(+0.03%)
Nov 29, 2023 32.14 32.26 32.03 32.14 591,043 +0.08(+0.24%)
Nov 28, 2023 31.95 32.16 31.89 32.07 456,686 +0.09(+0.27%)
Nov 27, 2023 32.07 32.07 31.91 31.98 473,259 -0.13(-0.39%)
Nov 24, 2023 31.95 32.14 31.95 32.11 217,604 +0.29(+0.91%)
Nov 22, 2023 31.78 31.82 31.62 31.82 522,504 -0.01(-0.03%)
Nov 21, 2023 31.96 31.99 31.79 31.83 513,212 -0.17(-0.55%)
Nov 20, 2023 32.07 32.07 31.83 32.00 712,486 +0.03(+0.09%)
Nov 17, 2023 31.82 31.98 31.77 31.97 812,296 +0.49(+1.57%)
Nov 16, 2023 31.50 31.59 31.37 31.48 1,076,198 -0.17(-0.55%)
Nov 15, 2023 31.71 31.81 31.62 31.65 790,792 -0.07(-0.21%)
Nov 14, 2023 31.46 31.77 31.45 31.72 5,132,986 +0.78(+2.54%)
Nov 13, 2023 30.70 30.99 30.69 30.93 526,307 +0.16(+0.54%)
Nov 10, 2023 30.64 30.80 30.44 30.77 559,397 +0.18(+0.60%)
Nov 09, 2023 30.83 30.91 30.58 30.59 590,800 +0.04(+0.13%)
Nov 08, 2023 30.69 30.75 30.49 30.55 850,277 -0.22(-0.72%)
Nov 07, 2023 30.89 30.89 30.68 30.77 461,581 -0.35(-1.12%)
Nov 06, 2023 31.32 31.36 31.08 31.12 556,603 -0.18(-0.59%)
Nov 03, 2023 31.25 31.49 31.21 31.30 473,153 +0.30(+0.97%)
Nov 02, 2023 30.78 31.02 30.75 31.00 695,952 +0.61(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.