Dimensional International High Profitability ETF (DIHP)

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	33.47	33.75	33.47	33.80	-	1.56%	844,780
Jan 26, 2026	33.34	33.41	33.27	33.28	33.28	0.48%	21,064
Jan 23, 2026	32.85	33.14	32.81	33.12	33.12	0.73%	16,139
Jan 22, 2026	32.85	32.92	32.78	32.88	32.88	0.49%	26,851
Jan 21, 2026	32.50	32.82	32.40	32.72	32.72	0.77%	648,154
Jan 20, 2026	32.46	32.65	32.40	32.47	32.47	-1.07%	496,582
Jan 16, 2026	32.83	32.84	32.68	32.82	32.82	0.21%	598,753
Jan 15, 2026	32.91	32.91	32.74	32.75	32.75	-0.29%	496,881
Jan 14, 2026	32.81	32.86	32.73	32.85	32.85	0.50%	596,327
Jan 13, 2026	32.72	32.73	32.59	32.68	32.68	-0.67%	548,739
Jan 12, 2026	32.80	32.90	32.80	32.90	32.90	0.64%	384,229
Jan 9, 2026	32.47	32.73	32.47	32.69	32.69	0.99%	378,520
Jan 8, 2026	32.23	32.38	32.22	32.37	32.37	0.09%	481,325
Jan 7, 2026	32.32	32.42	32.28	32.34	32.34	-0.15%	423,035
Jan 6, 2026	32.30	32.45	32.30	32.39	32.39	0.29%	491,437
Jan 5, 2026	32.09	32.32	32.02	32.30	32.30	0.91%	516,358
Jan 2, 2026	31.97	32.01	31.83	32.01	32.01	1.07%	579,559
Dec 31, 2025	31.78	31.78	31.65	31.67	31.67	-0.49%	365,806
Dec 30, 2025	31.88	31.91	31.80	31.82	31.82	0.24%	470,685
Dec 29, 2025	31.67	31.80	31.67	31.75	31.75	-0.49%	498,589
Dec 26, 2025	31.87	31.90	31.81	31.90	31.90	0.19%	457,152
Dec 24, 2025	31.75	31.87	31.75	31.84	31.84	0.03%	212,662
Dec 23, 2025	31.78	31.86	31.77	31.83	31.83	0.62%	579,651
Dec 22, 2025	31.56	31.65	31.53	31.64	31.64	0.44%	576,591
Dec 19, 2025	31.42	31.61	31.42	31.50	31.50	0.45%	574,663
Dec 18, 2025	31.42	31.52	31.29	31.36	31.36	0.65%	650,407
Dec 17, 2025	31.34	31.38	31.15	31.15	31.15	-0.79%	585,206
Dec 16, 2025	31.51	31.52	31.32	31.40	31.40	-0.88%	632,660
Dec 15, 2025	31.70	31.73	31.58	31.68	31.56	0.64%	458,354
Dec 12, 2025	31.67	31.69	31.37	31.48	31.36	-0.63%	535,396
Dec 11, 2025	31.54	31.74	31.54	31.68	31.56	0.44%	500,478
Dec 10, 2025	31.24	31.60	31.23	31.54	31.42	0.96%	569,800
Dec 9, 2025	31.34	31.41	31.23	31.24	31.12	-0.13%	363,266
Dec 8, 2025	31.35	31.38	31.23	31.28	31.16	-0.30%	447,599
Dec 5, 2025	31.49	31.53	31.35	31.38	31.26	-0.11%	428,261
Dec 4, 2025	31.47	31.52	31.36	31.41	31.29	0.06%	504,151
Dec 3, 2025	31.24	31.40	31.24	31.39	31.27	0.74%	547,651
Dec 2, 2025	31.17	31.20	31.05	31.16	31.04	0.23%	442,595
Dec 1, 2025	31.10	31.24	31.09	31.09	30.97	-0.73%	412,197
Nov 28, 2025	31.19	31.33	31.16	31.32	31.20	0.42%	182,540
Nov 26, 2025	31.00	31.26	31.00	31.19	31.07	1.02%	473,937
Nov 25, 2025	30.64	30.91	30.58	30.88	30.76	1.01%	887,411
Nov 24, 2025	30.49	30.61	30.42	30.57	30.45	0.11%	610,832
Nov 21, 2025	30.33	30.60	30.24	30.53	30.41	1.63%	724,625
Nov 20, 2025	30.67	30.68	30.04	30.04	29.93	-1.31%	729,322
Nov 19, 2025	30.51	30.61	30.32	30.44	30.32	-0.41%	854,300
Nov 18, 2025	30.48	30.65	30.36	30.57	30.45	-0.73%	587,872
Nov 17, 2025	30.94	31.05	30.68	30.79	30.67	-1.04%	604,767
Nov 14, 2025	30.87	31.18	30.87	31.12	31.00	-0.05%	423,914
Nov 13, 2025	31.39	31.42	31.10	31.13	31.01	-0.97%	696,117

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.