Dimensional International Value ETF (DFIV)

DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	47.10	47.59	47.10	47.52	47.52	1.52%	1,306,552
Nov 24, 2025	46.64	46.88	46.55	46.81	46.81	0.32%	1,199,464
Nov 21, 2025	46.38	46.75	46.22	46.66	46.66	1.66%	1,413,362
Nov 20, 2025	46.72	46.81	45.88	45.90	45.90	-1.38%	1,647,697
Nov 19, 2025	46.63	46.77	46.37	46.54	46.54	-0.39%	1,286,609
Nov 18, 2025	46.54	46.86	46.39	46.72	46.72	-1.14%	1,233,951
Nov 17, 2025	47.59	47.72	47.11	47.26	47.26	-1.36%	1,109,000
Nov 14, 2025	47.64	47.98	47.61	47.91	47.91	0.04%	1,514,028
Nov 13, 2025	48.28	48.40	47.86	47.89	47.89	-0.75%	2,354,460
Nov 12, 2025	48.05	48.31	48.05	48.25	48.25	0.90%	1,404,269
Nov 11, 2025	47.65	47.90	47.62	47.82	47.82	0.86%	1,012,162
Nov 10, 2025	47.19	47.47	47.06	47.41	47.41	1.15%	1,316,823
Nov 7, 2025	46.48	46.87	46.34	46.87	46.87	0.67%	1,140,528
Nov 6, 2025	46.57	46.69	46.42	46.56	46.56	0.37%	1,012,184
Nov 5, 2025	46.12	46.45	46.12	46.39	46.39	0.80%	995,579
Nov 4, 2025	45.96	46.22	45.86	46.02	46.02	-0.71%	1,240,335
Nov 3, 2025	46.31	46.40	46.19	46.35	46.35	0.04%	953,518
Oct 31, 2025	46.34	46.38	46.16	46.33	46.33	-0.32%	1,109,421
Oct 30, 2025	46.38	46.65	46.38	46.48	46.48	-0.28%	1,054,045
Oct 29, 2025	46.84	46.93	46.43	46.61	46.61	-0.43%	1,421,401
Oct 28, 2025	46.65	46.92	46.57	46.81	46.81	0.13%	1,061,469
Oct 27, 2025	46.65	46.75	46.65	46.75	46.75	0.71%	910,859
Oct 24, 2025	46.35	46.49	46.34	46.42	46.42	0.28%	695,760
Oct 23, 2025	46.26	46.35	46.20	46.29	46.29	0.74%	763,935
Oct 22, 2025	45.80	46.01	45.72	45.95	45.95	0.46%	1,041,042
Oct 21, 2025	45.90	45.93	45.72	45.74	45.74	-0.89%	1,203,364
Oct 20, 2025	46.04	46.17	46.01	46.15	46.15	0.59%	683,774
Oct 17, 2025	45.76	45.93	45.65	45.88	45.88	-0.07%	753,696
Oct 16, 2025	46.02	46.17	45.76	45.91	45.91	0.11%	969,669
Oct 15, 2025	45.85	45.97	45.60	45.86	45.86	0.48%	1,081,367
Oct 14, 2025	45.19	45.77	45.16	45.64	45.64	0.42%	895,865
Oct 13, 2025	45.32	45.51	45.26	45.45	45.45	0.71%	870,256
Oct 10, 2025	45.75	45.79	45.07	45.13	45.13	-1.76%	1,155,930
Oct 9, 2025	46.41	46.47	45.82	45.94	45.94	-0.93%	726,848
Oct 8, 2025	46.39	46.47	46.25	46.37	46.37	0.22%	996,186
Oct 7, 2025	46.51	46.54	46.27	46.27	46.27	-0.62%	1,270,864
Oct 6, 2025	46.58	46.69	46.47	46.56	46.56	-0.15%	1,138,062
Oct 3, 2025	46.49	46.70	46.47	46.63	46.63	0.91%	945,760
Oct 2, 2025	46.33	46.37	45.95	46.21	46.21	-0.15%	1,390,969
Oct 1, 2025	46.27	46.42	46.22	46.28	46.28	0.35%	2,076,534
Sep 30, 2025	45.92	46.15	45.89	46.12	46.12	0.04%	940,750
Sep 29, 2025	46.15	46.23	46.00	46.10	46.10	-0.13%	1,039,410
Sep 26, 2025	45.96	46.18	45.95	46.16	46.16	0.94%	1,122,724
Sep 25, 2025	45.70	45.76	45.56	45.73	45.73	-0.44%	1,436,526
Sep 24, 2025	45.98	46.11	45.89	45.93	45.93	-0.50%	1,564,796
Sep 23, 2025	46.31	46.49	46.11	46.16	46.16	-0.32%	1,923,308
Sep 22, 2025	46.11	46.35	46.05	46.31	46.11	0.32%	1,454,004
Sep 19, 2025	46.14	46.22	46.06	46.16	45.96	-0.22%	1,380,971
Sep 18, 2025	46.14	46.31	46.00	46.26	46.06	-0.11%	1,844,208
Sep 17, 2025	46.33	46.71	46.14	46.31	46.11	-0.37%	1,439,053

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.