Dimensional International Value ETF (DFIV)

NYSEARCA: DFIV · Real-Time Price · USD

57.98

+0.33 (0.57%)

At close: Aug 7, 2026, 4:00 PM EDT

58.00

+0.02 (0.03%)

After-hours: Aug 7, 2026, 8:00 PM EDT

DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	58.07	58.07	57.83	57.98	57.98	0.57%	1,055,077
Aug 6, 2026	57.86	57.89	57.60	57.65	57.65	0.23%	983,399
Aug 5, 2026	57.75	57.76	57.50	57.52	57.52	0.12%	979,502
Aug 4, 2026	57.32	57.57	57.16	57.45	57.45	0.35%	1,839,925
Aug 3, 2026	57.17	57.27	57.07	57.25	57.25	-0.03%	1,446,786
Jul 31, 2026	57.19	57.38	56.69	57.27	57.27	-0.47%	1,218,483
Jul 30, 2026	56.90	57.60	56.90	57.54	57.54	2.33%	1,356,036
Jul 29, 2026	56.35	56.85	56.04	56.23	56.23	0.07%	1,627,217
Jul 28, 2026	55.90	56.31	55.83	56.19	56.19	-	1,854,657
Jul 27, 2026	56.33	56.45	56.00	56.19	56.19	0.43%	1,255,469
Jul 24, 2026	55.88	56.14	55.83	55.95	55.95	0.61%	1,181,308
Jul 23, 2026	55.67	55.87	55.48	55.61	55.61	-1.09%	1,607,642
Jul 22, 2026	56.36	56.44	56.20	56.22	56.22	0.46%	1,050,157
Jul 21, 2026	55.71	56.04	55.52	55.96	55.96	1.19%	1,357,223
Jul 20, 2026	55.61	55.65	55.24	55.30	55.30	-0.77%	997,116
Jul 17, 2026	55.30	55.78	55.27	55.73	55.73	-0.13%	866,185
Jul 16, 2026	55.78	55.99	55.67	55.80	55.80	-0.62%	1,191,464
Jul 15, 2026	55.96	56.24	55.79	56.15	56.15	0.66%	1,142,502
Jul 14, 2026	55.90	56.19	55.72	55.78	55.78	0.83%	1,151,990
Jul 13, 2026	55.43	55.57	55.24	55.32	55.32	-0.20%	1,379,142
Jul 10, 2026	55.34	55.49	55.13	55.43	55.43	0.82%	852,697
Jul 9, 2026	54.92	55.07	54.83	54.98	54.98	0.13%	984,351
Jul 8, 2026	54.82	54.92	54.42	54.91	54.91	-0.63%	1,082,056
Jul 7, 2026	55.52	55.61	55.17	55.26	55.26	-0.38%	861,399
Jul 6, 2026	55.23	55.49	55.20	55.47	55.47	1.09%	1,018,885
Jul 2, 2026	54.83	55.12	54.56	54.87	54.87	1.63%	1,313,305
Jul 1, 2026	53.78	54.16	53.68	53.99	53.99	-0.06%	1,763,937
Jun 30, 2026	53.91	54.08	53.83	54.02	54.02	0.11%	1,112,479
Jun 29, 2026	53.99	54.00	53.65	53.96	53.96	0.15%	1,120,463
Jun 26, 2026	53.98	54.16	53.82	53.88	53.88	-0.33%	1,550,872
Jun 25, 2026	53.97	54.30	53.78	54.06	54.06	0.73%	1,890,214
Jun 24, 2026	53.69	53.83	53.51	53.67	53.67	-0.61%	2,128,251
Jun 23, 2026	53.92	54.19	53.88	54.00	54.00	-1.31%	1,526,791
Jun 22, 2026	55.37	55.63	55.15	55.52	54.72	0.36%	858,453
Jun 18, 2026	55.52	55.52	55.24	55.32	54.52	-0.22%	1,024,914
Jun 17, 2026	56.18	56.27	55.32	55.44	54.64	-1.00%	1,052,947
Jun 16, 2026	56.15	56.25	55.97	56.00	55.19	0.20%	976,173
Jun 15, 2026	56.26	56.26	55.86	55.89	55.08	0.02%	1,192,361
Jun 12, 2026	55.61	56.00	55.50	55.88	55.07	0.58%	960,211
Jun 11, 2026	54.76	55.63	54.52	55.56	54.76	2.34%	1,137,638
Jun 10, 2026	54.65	54.84	54.26	54.29	53.51	-0.91%	966,956
Jun 9, 2026	55.34	55.36	54.14	54.79	54.00	-0.15%	1,097,151
Jun 8, 2026	55.10	55.20	54.77	54.87	54.08	0.38%	854,404
Jun 5, 2026	55.59	55.65	54.52	54.66	53.87	-2.25%	986,651
Jun 4, 2026	55.82	55.96	55.71	55.92	55.11	0.67%	983,342
Jun 3, 2026	55.85	55.91	55.54	55.55	54.75	-0.70%	1,328,940
Jun 2, 2026	55.55	55.99	55.55	55.94	55.13	0.90%	1,508,437
Jun 1, 2026	55.20	55.63	55.15	55.44	54.64	-0.43%	990,441
May 29, 2026	55.87	55.98	55.61	55.68	54.88	0.13%	987,943
May 28, 2026	55.53	55.78	55.34	55.61	54.81	-0.41%	1,296,413