Dimensional International High Profitability ETF (DIHP)

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.99	32.67	31.99	32.55	32.55	-0.43%	45,485
Apr 1, 2026	32.72	32.91	32.59	32.69	32.69	1.46%	632,722
Mar 31, 2026	31.83	32.28	31.68	32.22	32.22	2.71%	865,345
Mar 30, 2026	31.55	31.67	31.26	31.37	31.37	0.18%	673,496
Mar 27, 2026	31.37	31.62	31.23	31.32	31.32	-0.68%	674,036
Mar 26, 2026	31.76	32.04	31.51	31.53	31.53	-1.99%	701,880
Mar 25, 2026	32.26	32.30	32.00	32.17	32.17	1.20%	592,329
Mar 24, 2026	31.54	31.95	31.50	31.79	31.79	-0.63%	698,706
Mar 23, 2026	31.82	32.36	31.77	31.99	31.86	2.07%	1,067,363
Mar 20, 2026	32.01	32.07	31.17	31.34	31.21	-2.66%	1,083,846
Mar 19, 2026	31.67	32.35	31.66	32.20	32.06	-0.20%	1,199,862
Mar 18, 2026	32.68	32.68	32.26	32.26	32.13	-2.00%	687,278
Mar 17, 2026	33.06	33.12	32.90	32.92	32.79	0.06%	459,622
Mar 16, 2026	32.71	32.97	32.68	32.90	32.77	1.67%	556,355
Mar 13, 2026	32.74	32.90	32.30	32.36	32.23	-1.07%	625,308
Mar 12, 2026	32.94	32.94	32.62	32.71	32.58	-1.30%	760,705
Mar 11, 2026	33.08	33.24	32.94	33.14	33.00	-0.45%	576,958
Mar 10, 2026	33.43	33.74	33.23	33.29	33.15	-	644,686
Mar 9, 2026	32.56	33.36	32.32	33.29	33.15	0.63%	629,522
Mar 6, 2026	32.76	33.21	32.73	33.08	32.95	-0.72%	550,275
Mar 5, 2026	33.53	33.67	33.03	33.32	33.18	-2.12%	785,037
Mar 4, 2026	33.93	34.07	33.74	34.04	33.90	1.28%	539,279
Mar 3, 2026	33.19	33.75	32.92	33.61	33.47	-2.96%	630,363
Mar 2, 2026	34.46	34.73	34.45	34.64	34.49	-1.55%	682,054
Feb 27, 2026	35.16	35.31	35.10	35.18	35.04	0.29%	523,711
Feb 26, 2026	35.00	35.09	34.81	35.08	34.94	-0.09%	540,562
Feb 25, 2026	35.08	35.15	34.95	35.11	34.97	0.83%	637,670
Feb 24, 2026	34.70	34.90	34.67	34.82	34.68	0.26%	637,525
Feb 23, 2026	34.60	34.81	34.60	34.73	34.59	0.09%	678,339
Feb 20, 2026	34.43	34.75	34.43	34.70	34.56	0.38%	517,256
Feb 19, 2026	34.40	34.57	34.32	34.57	34.43	-0.06%	470,576
Feb 18, 2026	34.64	34.76	34.52	34.59	34.45	0.04%	427,484
Feb 17, 2026	34.36	34.62	34.17	34.58	34.43	0.04%	682,654
Feb 13, 2026	34.29	34.60	34.26	34.56	34.42	0.79%	465,107
Feb 12, 2026	34.59	34.59	34.22	34.29	34.15	-0.92%	596,161
Feb 11, 2026	34.46	34.67	34.37	34.61	34.47	0.73%	1,052,605
Feb 10, 2026	34.46	34.47	34.36	34.36	34.22	0.23%	456,737
Feb 9, 2026	33.99	34.31	33.99	34.28	34.14	1.36%	453,561
Feb 6, 2026	33.52	33.85	33.52	33.82	33.68	2.08%	413,944
Feb 5, 2026	33.24	33.42	33.13	33.13	32.99	-1.16%	757,560
Feb 4, 2026	33.56	33.74	33.37	33.52	33.38	0.46%	844,606
Feb 3, 2026	33.30	33.41	33.11	33.37	33.23	0.14%	591,355
Feb 2, 2026	33.21	33.35	33.19	33.32	33.18	0.54%	407,517
Jan 30, 2026	33.34	33.44	33.03	33.14	33.00	-1.28%	450,490
Jan 29, 2026	33.73	33.75	33.23	33.57	33.43	0.21%	643,325
Jan 28, 2026	33.55	33.59	33.31	33.50	33.36	-0.76%	1,248,177
Jan 27, 2026	33.47	33.82	33.47	33.76	33.62	1.43%	878,204
Jan 26, 2026	33.34	33.42	33.26	33.28	33.14	0.48%	453,894
Jan 23, 2026	32.85	33.15	32.80	33.12	32.98	0.73%	475,906
Jan 22, 2026	32.85	32.94	32.78	32.88	32.75	0.49%	504,754

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.