Skip to main content
Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
25.49
-0.04 (-0.16%)
Nov 21, 2024, 11:52 AM EST - Market open

DIHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.5025.5425.3625.5325.53-0.51%1,262,545
Nov 19, 202425.4525.6625.4425.6625.660.04%793,633
Nov 18, 202425.4925.6825.4525.6525.650.73%500,847
Nov 15, 202425.5625.5625.4125.4725.47-0.62%580,564
Nov 14, 202425.7525.8125.5925.6325.630.02%624,077
Nov 13, 202425.6325.6625.4425.6225.62-0.50%731,181
Nov 12, 202425.9225.9225.6125.7525.75-1.53%499,458
Nov 11, 202426.2026.2426.1326.1526.15-0.15%487,233
Nov 8, 202426.2626.2626.0726.1926.19-1.17%436,884
Nov 7, 202426.3826.5226.3326.5026.501.63%506,532
Nov 6, 202426.0726.1025.8726.0826.08-1.23%465,324
Nov 5, 202426.2526.4326.2426.4026.400.84%372,260
Nov 4, 202426.2626.3626.1726.1826.180.08%601,997
Nov 1, 202426.2726.3026.1326.1626.160.13%402,466
Oct 31, 202426.2426.2425.9326.1326.13-0.89%522,929
Oct 30, 202426.2926.4726.2826.3626.36-0.60%407,723
Oct 29, 202426.5426.6026.4726.5226.52-0.41%592,383
Oct 28, 202426.5426.6626.5326.6326.630.62%385,959
Oct 25, 202426.5826.6326.4226.4726.47-0.36%449,893
Oct 24, 202426.6026.6026.4226.5626.560.64%675,042
Oct 23, 202426.3926.4526.2626.3926.39-0.88%448,109
Oct 22, 202426.6026.6526.5726.6326.63-0.56%319,162
Oct 21, 202426.9226.9626.7426.7826.78-1.05%388,343
Oct 18, 202427.0227.0726.9727.0627.060.45%358,693
Oct 17, 202427.0227.0226.9126.9426.94-524,746
Oct 16, 202426.9526.9826.9126.9426.940.07%416,432
Oct 15, 202427.3327.3326.9026.9226.92-1.81%323,087
Oct 14, 202427.3027.4427.2727.4227.420.27%325,745
Oct 11, 202427.2227.3927.2227.3427.340.40%373,803
Oct 10, 202427.1627.2427.0727.2327.23-0.18%473,333
Oct 9, 202427.0827.3027.0627.2827.280.20%310,381
Oct 8, 202427.2127.2627.1527.2327.23-0.09%351,871
Oct 7, 202427.3427.3627.1727.2527.25-0.55%306,951
Oct 4, 202427.2627.4027.2527.4027.400.44%516,769
Oct 3, 202427.2827.3227.1727.2827.28-0.84%468,135
Oct 2, 202427.4627.5527.4027.5127.51-0.22%307,280
Oct 1, 202427.6927.6927.4327.5727.57-0.47%326,993
Sep 30, 202427.7627.8027.5527.7027.70-0.32%651,396
Sep 27, 202427.9027.9927.7527.7927.79-0.54%385,099
Sep 26, 202427.8627.9827.7827.9427.942.01%332,026
Sep 25, 202427.5627.5627.3727.3927.39-0.44%320,683
Sep 24, 202427.4127.5327.3027.5127.510.77%341,711
Sep 23, 202427.2527.3327.2227.3027.300.50%299,358
Sep 20, 202427.2627.2927.0827.1727.17-1.11%293,036
Sep 19, 202427.4527.5327.2827.4727.472.01%397,213
Sep 18, 202427.0527.2626.8926.9326.93-0.44%350,494
Sep 17, 202427.1927.1926.9627.0527.05-0.92%445,875
Sep 16, 202427.1927.3127.1427.3027.200.70%601,328
Sep 13, 202427.0927.2127.0627.1127.010.18%314,197
Sep 12, 202426.8327.0626.7627.0626.960.99%457,999
Sep 11, 202426.6926.8126.3726.8026.690.62%690,695
Sep 10, 202426.6926.6926.4026.6326.53-0.34%557,215
Sep 9, 202426.6826.8226.6726.7226.620.77%806,070
Sep 6, 202426.9227.0026.4726.5226.41-1.83%384,523
Sep 5, 202427.0427.1126.9327.0126.91-0.28%384,722
Sep 4, 202427.0427.2327.0327.0926.98-0.50%485,178
Sep 3, 202427.5627.5927.1727.2227.12-2.05%774,090
Aug 30, 202427.8127.8427.6327.7927.680.22%367,704
Aug 29, 202427.7527.8927.7027.7327.620.43%421,664
Aug 28, 202427.6727.7527.5227.6127.51-0.50%412,027
Aug 27, 202427.6627.7927.6527.7527.640.33%349,516
Aug 26, 202427.7427.7427.6227.6627.56-0.29%313,337
Aug 23, 202427.4327.7527.4227.7427.631.76%300,222
Aug 22, 202427.5327.5327.2327.2627.16-0.62%366,316
Aug 21, 202427.3627.4727.3027.4327.330.98%406,496
Aug 20, 202427.2127.2627.1327.1727.06-0.31%370,424
Aug 19, 202427.0727.2727.0727.2527.151.09%504,585
Aug 16, 202426.8426.9826.8226.9626.850.48%635,563
Aug 15, 202426.6926.8726.6926.8326.721.30%643,095
Aug 14, 202426.4226.5226.3826.4826.380.23%334,263
Aug 13, 202426.1426.4426.1426.4226.321.65%368,488
Aug 12, 202425.9826.0525.8925.9925.890.10%386,235
Aug 9, 202425.7825.9825.7425.9725.870.33%391,644
Aug 8, 202425.6725.9025.5725.8825.782.01%405,736
Aug 7, 202425.7025.8125.3725.3725.270.20%577,871
Aug 6, 202425.1125.4825.0025.3225.220.36%955,168
Aug 5, 202424.8325.3824.7425.2325.13-1.87%623,366
Aug 2, 202425.8625.8625.5025.7125.61-1.72%563,171
Aug 1, 202426.5526.5726.0126.1626.06-2.53%489,375
Jul 31, 202426.8326.9326.6926.8426.741.86%3,880,249
Jul 30, 202426.4426.4626.2826.3526.250.08%473,078
Jul 29, 202426.3826.4026.2726.3326.23-0.47%313,266
Jul 26, 202426.3026.5026.2826.4626.351.34%452,761
Jul 25, 202426.0526.3525.9826.1126.01-0.67%449,336
Jul 24, 202426.5626.5926.2826.2826.18-1.31%489,064
Jul 23, 202426.7026.7826.6326.6326.53-0.93%478,444
Jul 22, 202426.8026.8926.7526.8826.781.01%552,794
Jul 19, 202426.7326.7326.5926.6126.51-0.67%212,161
Jul 18, 202427.1227.1226.7326.7926.69-0.89%571,109
Jul 17, 202427.1027.1627.0027.0326.93-0.81%573,257
Jul 16, 202427.0927.2727.0327.2527.150.26%398,370
Jul 15, 202427.3327.3327.1427.1827.08-0.66%388,881
Jul 12, 202427.2527.4727.2527.3627.261.11%339,845
Jul 11, 202427.1727.2027.0327.0626.960.26%649,394
Jul 10, 202426.8027.0226.8026.9926.891.50%488,377
Jul 9, 202426.6826.7026.5626.5926.49-0.37%1,612,804
Jul 8, 202426.8526.8626.6826.6926.59-0.54%375,535
Jul 5, 202426.9126.9626.6826.8426.730.43%417,247
Jul 3, 202426.6126.7726.6126.7226.621.02%284,950
Jul 2, 202426.2726.4526.2426.4526.350.49%482,078