Skip to main content

Dimensional International Value ETF (NY: DFIV )

37.32 +0.28 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 37.26 37.43 37.23 37.32 410,935 +0.28(+0.76%)
Jul 11, 2024 37.00 37.13 36.95 37.04 1,587,001 +0.21(+0.57%)
Jul 10, 2024 36.64 36.83 36.62 36.83 609,103 +0.43(+1.18%)
Jul 09, 2024 36.42 36.50 36.30 36.40 632,469 -0.19(-0.52%)
Jul 08, 2024 36.78 36.81 36.55 36.59 856,791 -0.12(-0.33%)
Jul 05, 2024 36.84 36.92 36.53 36.71 384,473 +0.13(+0.36%)
Jul 03, 2024 36.43 36.63 36.42 36.58 440,632 +0.39(+1.08%)
Jul 02, 2024 36.04 36.19 35.95 36.19 1,102,408 +0.09(+0.25%)
Jul 01, 2024 36.28 36.37 36.05 36.10 580,439 +0.16(+0.45%)
Jun 28, 2024 35.87 35.99 35.80 35.94 616,737 +0.15(+0.42%)
Jun 27, 2024 35.79 35.88 35.72 35.79 506,968 +0.07(+0.20%)
Jun 26, 2024 35.68 35.76 35.58 35.72 712,412 -0.27(-0.75%)
Jun 25, 2024 36.02 36.03 35.86 35.99 424,247 +0.01(+0.03%)
Jun 24, 2024 35.80 36.06 35.80 35.98 702,513 +0.48(+1.35%)
Jun 21, 2024 35.49 35.55 35.37 35.50 540,428 -0.33(-0.92%)
Jun 20, 2024 35.70 35.87 35.66 35.83 1,638,254 +0.09(+0.25%)
Jun 18, 2024 35.62 35.74 35.52 35.74 518,923 +0.21(+0.58%)
Jun 17, 2024 35.38 35.54 35.20 35.53 430,779 +0.10(+0.28%)
Jun 14, 2024 35.42 35.46 35.20 35.44 685,913 -0.33(-0.93%)
Jun 13, 2024 36.09 36.09 35.63 35.77 588,699 -0.64(-1.75%)
Jun 12, 2024 36.71 36.71 36.34 36.41 423,100 +0.30(+0.84%)
Jun 11, 2024 36.19 36.19 35.95 36.10 391,696 -0.53(-1.45%)
Jun 10, 2024 36.43 36.66 36.32 36.63 436,755 +0.08(+0.21%)
Jun 07, 2024 36.72 36.80 36.54 36.55 516,915 -0.42(-1.14%)
Jun 06, 2024 36.88 36.99 36.83 36.97 830,228 +0.09(+0.24%)
Jun 05, 2024 36.94 36.94 36.71 36.89 733,736 -0.03(-0.08%)
Jun 04, 2024 36.97 36.97 36.76 36.92 1,007,399 -0.30(-0.82%)
Jun 03, 2024 37.30 37.40 37.08 37.22 822,646 -0.02(-0.05%)
May 31, 2024 37.03 37.25 36.95 37.24 610,199 +0.40(+1.09%)
May 30, 2024 36.70 36.89 36.70 36.84 608,284 +0.38(+1.05%)
May 29, 2024 36.67 36.67 36.43 36.45 430,696 -0.62(-1.67%)
May 28, 2024 37.15 37.20 36.94 37.07 569,684 +0.19(+0.51%)
May 24, 2024 36.74 36.94 36.74 36.89 308,403 +0.34(+0.94%)
May 23, 2024 37.03 37.03 36.46 36.54 538,760 -0.23(-0.61%)
May 22, 2024 36.93 36.95 36.68 36.77 442,038 -0.46(-1.24%)
May 21, 2024 37.18 37.26 37.14 37.23 448,450 -0.05(-0.13%)
May 20, 2024 37.34 37.38 37.26 37.28 419,438 +0.02(+0.05%)
May 17, 2024 37.12 37.27 37.02 37.26 435,015 +0.25(+0.69%)
May 16, 2024 37.14 37.16 36.97 37.00 655,021 -0.25(-0.66%)
May 15, 2024 37.18 37.26 36.98 37.25 603,359 +0.24(+0.64%)
May 14, 2024 36.90 37.04 36.90 37.01 633,380 +0.27(+0.75%)
May 13, 2024 36.83 36.88 36.69 36.74 653,721 -0.02(-0.05%)
May 10, 2024 36.85 36.88 36.70 36.76 481,140 +0.10(+0.27%)
May 09, 2024 36.40 36.68 36.37 36.66 578,521 +0.37(+1.03%)
May 08, 2024 36.15 36.34 36.12 36.29 718,064 -0.10(-0.27%)
May 07, 2024 36.46 36.46 36.32 36.39 544,920 +0.05(+0.13%)
May 06, 2024 36.26 36.37 36.22 36.34 820,996 +0.27(+0.76%)
May 03, 2024 36.13 36.13 35.87 36.06 892,594 +0.23(+0.63%)
May 02, 2024 35.74 35.91 35.55 35.84 536,743 +0.47(+1.33%)
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.