Dimensional International Value ETF (DFIV)

DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	51.69	52.83	51.28	52.69	52.69	0.29%	2,504,288
Mar 6, 2026	52.04	52.68	51.82	52.54	52.54	-0.66%	2,377,894
Mar 5, 2026	53.22	53.43	52.39	52.89	52.89	-2.00%	1,985,056
Mar 4, 2026	53.62	54.01	53.47	53.97	53.97	0.88%	1,277,226
Mar 3, 2026	52.95	53.73	52.34	53.50	53.50	-3.03%	2,212,954
Mar 2, 2026	54.93	55.37	54.87	55.17	55.17	-1.57%	1,748,761
Feb 27, 2026	56.24	56.32	55.98	56.05	56.05	-0.20%	1,404,854
Feb 26, 2026	56.03	56.21	55.84	56.16	56.16	-0.12%	1,346,601
Feb 25, 2026	55.92	56.28	55.87	56.23	56.23	1.02%	1,260,912
Feb 24, 2026	55.40	55.77	55.33	55.66	55.66	-0.05%	2,166,428
Feb 23, 2026	55.95	56.14	55.51	55.69	55.69	-0.16%	1,526,692
Feb 20, 2026	55.28	55.80	55.28	55.78	55.78	0.70%	1,659,305
Feb 19, 2026	55.04	55.39	55.03	55.39	55.39	0.16%	1,440,541
Feb 18, 2026	55.34	55.56	55.18	55.30	55.30	0.16%	1,326,303
Feb 17, 2026	54.76	55.26	54.55	55.21	55.21	-	1,453,077
Feb 13, 2026	54.96	55.27	54.64	55.21	55.21	-	1,302,110
Feb 12, 2026	55.88	55.97	55.03	55.21	55.21	-0.90%	1,647,246
Feb 11, 2026	55.66	55.81	55.31	55.71	55.71	0.72%	1,729,465
Feb 10, 2026	55.49	55.52	55.21	55.31	55.31	0.20%	1,567,014
Feb 9, 2026	54.73	55.28	54.67	55.20	55.20	1.25%	1,495,061
Feb 6, 2026	54.09	54.55	53.92	54.52	54.52	2.19%	1,205,281
Feb 5, 2026	53.59	53.82	53.30	53.35	53.35	-1.80%	5,535,690
Feb 4, 2026	54.51	54.70	54.13	54.33	54.33	0.95%	1,898,632
Feb 3, 2026	53.31	53.85	53.31	53.82	53.82	1.11%	2,357,498
Feb 2, 2026	52.84	53.27	52.84	53.23	53.23	0.62%	1,727,780
Jan 30, 2026	53.24	53.28	52.64	52.90	52.90	-1.08%	1,476,356
Jan 29, 2026	53.55	53.77	52.89	53.48	53.48	1.08%	1,777,851
Jan 28, 2026	52.99	53.08	52.64	52.91	52.91	-0.92%	1,691,088
Jan 27, 2026	52.93	53.47	52.93	53.40	53.40	1.85%	1,718,457
Jan 26, 2026	52.50	52.67	52.40	52.43	52.43	0.54%	1,424,321
Jan 23, 2026	51.73	52.16	51.66	52.15	52.15	0.64%	1,531,699
Jan 22, 2026	51.81	51.95	51.65	51.82	51.82	0.45%	1,159,666
Jan 21, 2026	51.15	51.67	51.05	51.59	51.59	1.34%	1,723,402
Jan 20, 2026	50.99	51.26	50.83	50.91	50.91	-1.30%	1,831,348
Jan 16, 2026	51.59	51.66	51.41	51.58	51.58	0.12%	1,240,508
Jan 15, 2026	51.52	51.68	51.46	51.52	51.52	-0.06%	1,190,829
Jan 14, 2026	51.33	51.56	51.28	51.55	51.55	1.04%	1,244,775
Jan 13, 2026	51.07	51.09	50.90	51.02	51.02	-0.23%	948,263
Jan 12, 2026	50.87	51.15	50.87	51.14	51.14	0.75%	1,130,021
Jan 9, 2026	50.61	50.87	50.59	50.76	50.76	0.48%	1,171,140
Jan 8, 2026	50.10	50.53	50.08	50.52	50.52	0.64%	1,162,353
Jan 7, 2026	50.47	50.48	50.17	50.20	50.20	-0.81%	1,333,465
Jan 6, 2026	50.86	50.90	50.60	50.61	50.61	-0.39%	1,151,499
Jan 5, 2026	50.40	50.84	50.29	50.81	50.81	0.57%	1,724,538
Jan 2, 2026	50.32	50.52	50.22	50.52	50.52	1.24%	1,436,060
Dec 31, 2025	50.07	50.07	49.83	49.90	49.90	-0.40%	1,076,836
Dec 30, 2025	50.13	50.28	50.10	50.10	50.10	0.26%	941,497
Dec 29, 2025	49.93	50.07	49.88	49.97	49.97	-0.18%	1,604,899
Dec 26, 2025	50.06	50.23	49.94	50.06	50.06	-	750,211
Dec 24, 2025	50.03	50.09	49.93	50.06	50.06	0.02%	757,249

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.