Dimensional International Value ETF (DFIV)
NYSEARCA: DFIV · Real-Time Price · USD
36.40
+0.02 (0.04%)
Nov 21, 2024, 11:23 AM EST - Market open

DFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202436.3436.3836.1636.3836.38-0.19%675,763
Nov 19, 202436.2536.5136.1936.4536.45-0.33%630,604
Nov 18, 202436.2936.6236.2936.5736.570.85%513,205
Nov 15, 202436.2436.3136.1536.2636.260.30%712,234
Nov 14, 202436.2536.3536.1036.1536.150.33%557,896
Nov 13, 202436.0936.1035.8136.0336.03-0.39%568,938
Nov 12, 202436.4336.4335.9436.1736.17-1.61%623,581
Nov 11, 202436.7936.8836.7336.7636.76-462,701
Nov 8, 202436.9036.9036.5636.7636.76-1.66%481,995
Nov 7, 202437.3437.4537.2237.3837.381.41%707,327
Nov 6, 202436.6736.8936.4536.8636.86-1.13%641,090
Nov 5, 202437.0337.2936.9837.2837.281.08%349,218
Nov 4, 202437.0037.1636.8536.8836.880.46%392,257
Nov 1, 202436.8736.9436.7136.7136.710.36%497,709
Oct 31, 202436.6436.6536.3136.5836.58-0.25%719,535
Oct 30, 202436.6336.8736.6036.6736.67-0.38%497,450
Oct 29, 202436.9136.9636.7336.8136.81-0.57%388,327
Oct 28, 202436.8337.0636.7837.0237.020.65%349,379
Oct 25, 202437.0437.0636.7436.7836.78-0.35%688,194
Oct 24, 202436.9837.0736.7336.9136.910.33%499,131
Oct 23, 202436.8136.8736.6036.7936.79-0.84%524,130
Oct 22, 202437.0037.1637.0037.1037.10-0.22%358,845
Oct 21, 202437.4637.4937.1737.1837.18-1.14%492,848
Oct 18, 202437.6037.6237.4437.6137.610.53%318,773
Oct 17, 202437.4937.5037.3537.4137.410.05%309,132
Oct 16, 202437.3537.4537.3037.3937.390.54%400,687
Oct 15, 202437.3937.4037.1637.1937.19-1.27%320,039
Oct 14, 202437.5837.7237.4637.6737.67-0.13%387,159
Oct 11, 202437.5237.7637.5237.7237.720.21%358,994
Oct 10, 202437.5537.6537.3937.6437.640.24%461,638
Oct 9, 202437.3537.5837.2537.5537.55-0.16%331,575
Oct 8, 202437.7237.7237.4837.6137.61-0.66%497,802
Oct 7, 202437.9337.9837.7237.8637.86-0.29%330,485
Oct 4, 202437.8037.9837.7237.9737.971.12%595,250
Oct 3, 202437.5637.6137.4037.5537.55-0.82%380,721
Oct 2, 202437.8737.9337.7637.8637.86-0.03%458,812
Oct 1, 202438.0138.0137.6937.8737.87-0.55%513,875
Sep 30, 202438.2038.2037.8838.0838.08-0.37%564,381
Sep 27, 202438.3138.5238.1738.2238.22-0.42%498,058
Sep 26, 202438.2338.4738.2138.3838.381.51%1,007,035
Sep 25, 202438.1438.1537.7837.8137.81-0.87%384,583
Sep 24, 202438.0738.1638.0238.1438.140.55%479,086
Sep 23, 202437.8938.0137.8237.9337.930.34%418,426
Sep 20, 202437.8637.9237.6237.8037.80-0.66%456,370
Sep 19, 202437.9938.1437.7638.0538.051.68%739,718
Sep 18, 202437.5637.8837.3537.4237.42-530,507
Sep 17, 202437.5037.6037.3037.4237.42-0.95%443,089
Sep 16, 202437.5837.7837.5037.7837.540.91%478,621
Sep 13, 202437.3637.5837.3537.4437.210.54%397,054
Sep 12, 202436.9237.2536.8137.2437.010.95%1,347,404
Sep 11, 202436.7736.9036.3336.8936.660.38%328,991
Sep 10, 202436.9536.9536.4836.7536.52-1.02%535,800
Sep 9, 202437.0437.2537.0137.1336.901.03%398,001
Sep 6, 202437.3037.4136.7136.7536.52-1.90%486,946
Sep 5, 202437.5737.6237.3437.4637.230.54%532,442
Sep 4, 202437.2137.4537.2037.2637.03-0.35%530,183
Sep 3, 202437.7637.7737.3237.3937.16-1.53%536,016
Aug 30, 202437.9938.0137.7837.9737.730.16%394,072
Aug 29, 202437.9638.0737.8637.9137.670.29%413,230
Aug 28, 202437.8937.9637.6937.8037.56-0.66%493,116
Aug 27, 202438.0138.1037.9538.0537.810.40%395,942
Aug 26, 202437.9638.0437.8737.9037.66-0.21%423,967
Aug 23, 202437.5438.0037.5137.9837.741.85%512,681
Aug 22, 202437.5037.5737.2337.2937.06-0.43%408,278
Aug 21, 202437.3937.5337.3037.4537.220.73%434,084
Aug 20, 202437.2837.3137.1437.1836.95-0.48%478,915
Aug 19, 202437.1737.4737.1537.3637.131.16%342,477
Aug 16, 202436.7036.9436.7036.9336.700.68%396,364
Aug 15, 202436.5936.7636.5536.6836.451.24%406,888
Aug 14, 202436.1736.2436.1136.2336.000.56%405,584
Aug 13, 202435.7636.0635.6936.0335.811.26%360,227
Aug 12, 202435.5235.6435.4535.5835.360.17%435,254
Aug 9, 202435.3335.5335.2535.5235.300.42%354,640
Aug 8, 202435.1835.4135.0735.3735.151.40%377,623
Aug 7, 202435.3235.4034.8534.8834.660.63%728,567
Aug 6, 202434.3234.8234.2234.6634.44-0.03%947,308
Aug 5, 202434.1534.8534.0334.6734.45-2.45%1,132,119
Aug 2, 202435.7735.8335.3235.5435.32-1.90%719,517
Aug 1, 202436.8136.8136.0636.2336.00-2.76%540,177
Jul 31, 202437.2937.4337.1137.2637.031.03%2,958,567
Jul 30, 202436.8536.9236.7436.8836.650.24%702,727
Jul 29, 202436.8736.8736.6036.7936.56-0.43%632,651
Jul 26, 202436.7936.9936.7536.9536.720.96%594,416
Jul 25, 202436.4336.8436.3036.6036.37-0.22%537,952
Jul 24, 202436.9437.0136.6736.6836.45-0.81%557,962
Jul 23, 202437.0537.2136.9536.9836.75-0.62%367,581
Jul 22, 202437.1937.2337.0337.2136.980.87%580,888
Jul 19, 202436.9637.0036.8636.8936.66-0.65%175,872
Jul 18, 202437.5637.5937.1037.1336.90-0.77%454,619
Jul 17, 202437.3237.5237.3237.4237.190.27%508,689
Jul 16, 202437.0037.3236.9437.3237.090.62%568,715
Jul 15, 202437.2537.2637.0737.0936.86-0.62%530,944
Jul 12, 202437.2637.4337.2437.3237.090.76%410,935
Jul 11, 202437.0037.1436.9537.0436.810.57%1,587,001
Jul 10, 202436.6436.8336.6236.8336.601.18%609,103
Jul 9, 202436.4236.5036.3136.4036.17-0.52%632,469
Jul 8, 202436.7836.8236.5536.5936.36-0.33%856,791
Jul 5, 202436.8436.9236.5436.7136.480.36%384,473
Jul 3, 202436.4336.6336.4236.5836.351.08%440,632
Jul 2, 202436.0436.1935.9536.1935.960.25%1,102,408