Skip to main content
Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
27.18
-0.16 (-0.57%)
Feb 21, 2025, 3:59 PM EST - Market closed

DIHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.3627.3927.1327.1827.18-0.57%473,482
Feb 20, 202527.2827.3927.1827.3427.340.39%463,076
Feb 19, 202527.1927.2627.1427.2327.23-0.62%482,558
Feb 18, 202527.3927.4527.3527.4027.400.55%478,013
Feb 14, 202527.3927.4427.2527.2527.25-0.09%483,771
Feb 13, 202527.0527.2927.0027.2827.281.30%1,160,653
Feb 12, 202526.6626.9926.6626.9326.930.24%607,675
Feb 11, 202526.7326.9226.6326.8626.860.37%363,863
Feb 10, 202526.7126.7726.6826.7626.760.87%349,719
Feb 7, 202526.7926.8026.4926.5326.53-0.90%485,135
Feb 6, 202526.7626.8326.7126.7726.770.22%606,104
Feb 5, 202526.5826.7326.5526.7126.711.12%428,667
Feb 4, 202526.2426.4526.2426.4226.421.25%499,720
Feb 3, 202525.9226.2225.8626.0926.09-0.84%403,166
Jan 31, 202526.5226.6726.3126.3126.31-1.05%578,271
Jan 30, 202526.5826.7226.4826.5926.591.06%540,895
Jan 29, 202526.3226.3826.2326.3126.310.13%521,012
Jan 28, 202526.3326.3326.1226.2826.28-0.21%517,085
Jan 27, 202526.1726.3326.1726.3326.330.08%661,125
Jan 24, 202526.2526.4026.2526.3126.310.38%493,338
Jan 23, 202526.0626.2326.0526.2126.210.69%595,840
Jan 22, 202526.1526.1526.0326.0326.03-0.19%469,647
Jan 21, 202525.9126.0825.8326.0826.081.89%870,520
Jan 17, 202525.6025.7025.5525.6025.600.41%567,408
Jan 16, 202525.4325.5925.3725.4925.490.55%688,544
Jan 15, 202525.4325.4425.2825.3525.350.80%774,746
Jan 14, 202525.1525.1925.0225.1525.150.20%798,124
Jan 13, 202524.9425.1124.9225.1025.10-0.30%1,329,412
Jan 10, 202525.3325.3725.1325.1825.18-1.27%859,608
Jan 8, 202525.4025.5125.3025.5025.50-0.04%1,101,770
Jan 7, 202525.7325.7325.4725.5125.510.06%598,049
Jan 6, 202525.5025.6625.4725.5025.500.71%686,860
Jan 3, 202525.2525.3425.1825.3225.320.38%863,572
Jan 2, 202525.2925.3725.1425.2225.22-0.04%1,686,725
Dec 31, 202425.2725.3525.1725.2325.230.04%1,112,308
Dec 30, 202425.2325.3325.1225.2225.22-0.83%807,026
Dec 27, 202425.4225.4825.3225.4325.430.04%789,021
Dec 26, 202425.3525.4825.3425.4225.420.39%804,705
Dec 24, 202425.2125.3325.1625.3225.320.20%390,924
Dec 23, 202425.1525.2925.0525.2725.270.48%928,990
Dec 20, 202424.9225.3324.9225.1525.15-0.06%1,282,494
Dec 19, 202425.3725.3825.1425.1725.17-0.24%1,597,078
Dec 18, 202425.8525.8925.2125.2325.23-2.42%756,558
Dec 17, 202425.8525.9625.8425.8525.85-0.71%670,760
Dec 16, 202426.0626.1426.0026.0425.90-0.46%498,431
Dec 13, 202426.2626.2626.0826.1626.02-0.25%781,271
Dec 12, 202426.3226.4426.2226.2226.08-1.06%586,160
Dec 11, 202426.4526.5226.4026.5026.360.72%388,449
Dec 10, 202426.4926.4926.3126.3126.17-0.98%529,249
Dec 9, 202426.7326.7726.5626.5726.430.08%534,166
Dec 6, 202426.6726.6726.5226.5526.41-0.21%399,125
Dec 5, 202426.6226.6526.5626.6126.460.45%547,688
Dec 4, 202426.5226.5826.4526.4926.34-0.02%436,742
Dec 3, 202426.4926.5526.4026.4926.350.67%749,645
Dec 2, 202426.2626.3526.1026.3226.170.36%702,439
Nov 29, 202425.9926.2225.9926.2226.081.27%192,610
Nov 27, 202425.8425.9325.8025.8925.750.66%695,428
Nov 26, 202425.8125.8125.6325.7225.58-0.50%672,365
Nov 25, 202425.9225.9625.7825.8525.710.39%573,257
Nov 22, 202425.5925.7825.5925.7525.610.66%543,566
Nov 21, 202425.5125.6025.4225.5825.440.20%446,825
Nov 20, 202425.5025.5425.3625.5325.39-0.51%1,262,545
Nov 19, 202425.4525.6625.4425.6625.520.04%793,633
Nov 18, 202425.4925.6825.4525.6525.510.73%500,847
Nov 15, 202425.5625.5625.4125.4725.33-0.62%580,564
Nov 14, 202425.7525.8125.5925.6325.490.02%624,077
Nov 13, 202425.6325.6625.4425.6225.48-0.50%731,181
Nov 12, 202425.9225.9225.6125.7525.61-1.53%499,458
Nov 11, 202426.2026.2426.1326.1526.01-0.15%487,233
Nov 8, 202426.2626.2626.0726.1926.05-1.17%436,884
Nov 7, 202426.3826.5226.3326.5026.361.63%506,532
Nov 6, 202426.0726.1025.8726.0825.94-1.23%465,324
Nov 5, 202426.2526.4326.2426.4026.260.84%372,260
Nov 4, 202426.2626.3626.1726.1826.040.08%601,997
Nov 1, 202426.2726.3026.1326.1626.020.13%402,466
Oct 31, 202426.2426.2425.9326.1325.99-0.89%522,929
Oct 30, 202426.2926.4726.2826.3626.22-0.60%407,723
Oct 29, 202426.5426.6026.4726.5226.38-0.41%592,383
Oct 28, 202426.5426.6626.5326.6326.490.62%385,959
Oct 25, 202426.5826.6326.4226.4726.32-0.36%449,893
Oct 24, 202426.6026.6026.4226.5626.420.64%675,042
Oct 23, 202426.3926.4526.2626.3926.25-0.88%448,109
Oct 22, 202426.6026.6526.5726.6326.48-0.56%319,162
Oct 21, 202426.9226.9626.7426.7826.63-1.05%388,343
Oct 18, 202427.0227.0726.9727.0626.920.45%358,693
Oct 17, 202427.0227.0226.9126.9426.80-524,746
Oct 16, 202426.9526.9826.9126.9426.800.07%416,432
Oct 15, 202427.3327.3326.9026.9226.78-1.81%323,087
Oct 14, 202427.3027.4427.2727.4227.270.27%325,745
Oct 11, 202427.2227.3927.2227.3427.190.40%373,803
Oct 10, 202427.1627.2427.0727.2327.08-0.18%473,333
Oct 9, 202427.0827.3027.0627.2827.130.20%310,381
Oct 8, 202427.2127.2627.1527.2327.08-0.09%351,871
Oct 7, 202427.3427.3627.1727.2527.10-0.55%306,951
Oct 4, 202427.2627.4027.2527.4027.250.44%516,769
Oct 3, 202427.2827.3227.1727.2827.13-0.84%468,135
Oct 2, 202427.4627.5527.4027.5127.36-0.22%307,280
Oct 1, 202427.6927.6927.4327.5727.42-0.47%326,993
Sep 30, 202427.7627.8027.5527.7027.55-0.32%651,396
Sep 27, 202427.9027.9927.7527.7927.64-0.54%385,099