Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
30.41
-0.27 (-0.90%)
Nov 4, 2025, 1:00 PM EST - Market open
DIHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 30.70 | 30.70 | 30.57 | 30.69 | 30.69 | -0.03% | 540,651 |
| Oct 31, 2025 | 30.73 | 30.73 | 30.58 | 30.70 | 30.70 | -0.15% | 548,929 |
| Oct 30, 2025 | 30.69 | 30.85 | 30.65 | 30.74 | 30.74 | -0.26% | 449,742 |
| Oct 29, 2025 | 31.00 | 31.07 | 30.71 | 30.82 | 30.82 | -0.68% | 475,137 |
| Oct 28, 2025 | 31.07 | 31.13 | 31.02 | 31.03 | 31.03 | -0.32% | 540,797 |
| Oct 27, 2025 | 31.11 | 31.16 | 31.05 | 31.13 | 31.13 | 0.48% | 444,549 |
| Oct 24, 2025 | 31.03 | 31.05 | 30.97 | 30.98 | 30.98 | -0.13% | 430,270 |
| Oct 23, 2025 | 30.92 | 31.05 | 30.92 | 31.02 | 31.02 | 0.52% | 379,609 |
| Oct 22, 2025 | 30.80 | 30.95 | 30.74 | 30.86 | 30.86 | - | 370,167 |
| Oct 21, 2025 | 30.93 | 30.98 | 30.85 | 30.86 | 30.86 | -0.87% | 439,385 |
| Oct 20, 2025 | 31.04 | 31.16 | 31.04 | 31.13 | 31.13 | 0.68% | 257,183 |
| Oct 17, 2025 | 30.73 | 30.95 | 30.73 | 30.92 | 30.92 | 0.24% | 360,016 |
| Oct 16, 2025 | 30.89 | 30.99 | 30.76 | 30.85 | 30.85 | 0.44% | 465,725 |
| Oct 15, 2025 | 30.69 | 30.79 | 30.56 | 30.71 | 30.71 | 0.69% | 472,361 |
| Oct 14, 2025 | 30.14 | 30.60 | 30.14 | 30.50 | 30.50 | 0.56% | 413,706 |
| Oct 13, 2025 | 30.24 | 30.40 | 30.22 | 30.33 | 30.33 | 0.73% | 459,472 |
| Oct 10, 2025 | 30.53 | 30.55 | 30.10 | 30.11 | 30.11 | -1.67% | 511,061 |
| Oct 9, 2025 | 30.89 | 30.93 | 30.55 | 30.62 | 30.62 | -0.81% | 495,380 |
| Oct 8, 2025 | 30.90 | 30.90 | 30.80 | 30.87 | 30.87 | 0.39% | 398,101 |
| Oct 7, 2025 | 30.91 | 30.93 | 30.74 | 30.75 | 30.75 | -0.92% | 753,853 |
| Oct 6, 2025 | 31.05 | 31.13 | 31.02 | 31.04 | 31.04 | 0.37% | 393,128 |
| Oct 3, 2025 | 30.86 | 30.99 | 30.84 | 30.92 | 30.92 | 0.68% | 315,088 |
| Oct 2, 2025 | 30.75 | 30.77 | 30.55 | 30.71 | 30.71 | 0.10% | 355,338 |
| Oct 1, 2025 | 30.50 | 30.73 | 30.50 | 30.68 | 30.68 | 0.94% | 969,742 |
| Sep 30, 2025 | 30.16 | 30.42 | 30.16 | 30.40 | 30.40 | 0.51% | 354,554 |
| Sep 29, 2025 | 30.22 | 30.27 | 30.18 | 30.24 | 30.24 | 0.57% | 311,561 |
| Sep 26, 2025 | 29.99 | 30.09 | 29.98 | 30.07 | 30.07 | 0.37% | 472,627 |
| Sep 25, 2025 | 30.00 | 30.01 | 29.84 | 29.96 | 29.96 | -0.60% | 511,409 |
| Sep 24, 2025 | 30.21 | 30.26 | 30.09 | 30.14 | 30.14 | -0.81% | 353,152 |
| Sep 23, 2025 | 30.47 | 30.55 | 30.35 | 30.39 | 30.39 | -0.57% | 329,062 |
| Sep 22, 2025 | 30.42 | 30.59 | 30.42 | 30.56 | 30.43 | 0.39% | 369,316 |
| Sep 19, 2025 | 30.45 | 30.50 | 30.38 | 30.44 | 30.31 | -0.49% | 659,358 |
| Sep 18, 2025 | 30.56 | 30.63 | 30.45 | 30.59 | 30.46 | 0.43% | 570,028 |
| Sep 17, 2025 | 30.53 | 30.72 | 30.33 | 30.46 | 30.33 | -0.39% | 581,596 |
| Sep 16, 2025 | 30.53 | 30.60 | 30.48 | 30.58 | 30.45 | 0.03% | 661,062 |
| Sep 15, 2025 | 30.46 | 30.60 | 30.46 | 30.57 | 30.44 | 0.53% | 699,857 |
| Sep 12, 2025 | 30.47 | 30.47 | 30.35 | 30.41 | 30.29 | -0.46% | 526,168 |
| Sep 11, 2025 | 30.32 | 30.56 | 30.32 | 30.55 | 30.42 | 1.06% | 790,453 |
| Sep 10, 2025 | 30.32 | 30.34 | 30.20 | 30.23 | 30.11 | -0.10% | 543,469 |
| Sep 9, 2025 | 30.29 | 30.33 | 30.20 | 30.26 | 30.14 | -0.34% | 615,571 |
| Sep 8, 2025 | 30.32 | 30.38 | 30.21 | 30.36 | 30.24 | 0.80% | 413,675 |
| Sep 5, 2025 | 30.20 | 30.29 | 30.04 | 30.12 | 30.00 | 0.50% | 394,107 |
| Sep 4, 2025 | 29.82 | 29.97 | 29.82 | 29.97 | 29.85 | 0.60% | 291,743 |
| Sep 3, 2025 | 29.72 | 29.80 | 29.69 | 29.79 | 29.67 | 0.34% | 351,343 |
| Sep 2, 2025 | 29.50 | 29.72 | 29.50 | 29.69 | 29.57 | -0.85% | 322,487 |
| Aug 29, 2025 | 29.96 | 29.98 | 29.90 | 29.95 | 29.82 | -0.50% | 355,223 |
| Aug 28, 2025 | 30.09 | 30.13 | 30.02 | 30.10 | 29.97 | 0.28% | 352,376 |
| Aug 27, 2025 | 29.82 | 30.02 | 29.79 | 30.01 | 29.89 | 0.05% | 368,902 |
| Aug 26, 2025 | 29.96 | 30.01 | 29.92 | 30.00 | 29.87 | 0.02% | 373,255 |
| Aug 25, 2025 | 30.25 | 30.26 | 29.99 | 29.99 | 29.87 | -1.33% | 262,286 |