Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
29.55
-0.39 (-1.32%)
Sep 2, 2025, 11:38 AM - Market open

DIHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202529.5029.6429.5029.64--1.04%7,753
Aug 29, 202529.9629.9829.9029.9529.95-0.50%355,223
Aug 28, 202530.0930.1330.0230.1030.100.28%352,376
Aug 27, 202529.8230.0229.7930.0130.010.05%368,902
Aug 26, 202529.9630.0129.9230.0030.000.02%373,255
Aug 25, 202530.2530.2629.9929.9929.99-1.33%262,286
Aug 22, 202530.0430.4530.0430.4030.401.42%414,995
Aug 21, 202529.9930.0029.9029.9729.97-0.33%334,592
Aug 20, 202530.0630.1130.0030.0730.070.23%343,930
Aug 19, 202530.0230.0929.9630.0030.000.07%613,544
Aug 18, 202529.8829.9829.8829.9829.980.10%397,486
Aug 15, 202529.9229.9929.9229.9529.950.54%387,154
Aug 14, 202529.6929.8029.6729.7929.79-0.23%353,494
Aug 13, 202529.8029.8629.7829.8629.860.78%1,330,809
Aug 12, 202529.3829.6629.3829.6329.631.09%314,844
Aug 11, 202529.3029.3829.2729.3129.31-0.37%310,711
Aug 8, 202529.4029.4829.3729.4229.420.41%309,698
Aug 7, 202529.3929.4029.1729.3029.300.62%441,413
Aug 6, 202529.1029.1729.0729.1229.120.22%352,870
Aug 5, 202529.0829.1028.9729.0629.060.03%743,235
Aug 4, 202528.9329.0528.9329.0529.051.24%389,114
Aug 1, 202528.6428.7328.5428.6928.69-0.03%434,762
Jul 31, 202528.8928.8928.6428.7028.70-1.03%425,965
Jul 30, 202529.1529.1928.8929.0029.00-0.79%530,752
Jul 29, 202529.2929.2929.2029.2329.23-0.17%372,687
Jul 28, 202529.4729.4729.2429.2829.28-1.61%288,041
Jul 25, 202529.6129.7629.5529.7629.76-0.20%278,190
Jul 24, 202529.8529.9429.8229.8229.82-0.62%293,842
Jul 23, 202529.7230.0229.7230.0130.012.11%490,307
Jul 22, 202529.2429.4129.2029.3929.390.60%357,231
Jul 21, 202529.2329.3529.1529.2129.210.46%376,025
Jul 18, 202529.2929.2929.0529.0829.08-0.39%337,284
Jul 17, 202529.1029.2029.0929.1929.19-304,204
Jul 16, 202529.0729.2028.9729.1929.190.41%398,839
Jul 15, 202529.3829.3829.0629.0729.07-1.07%326,868
Jul 14, 202529.3129.4129.2829.3929.39-0.05%380,992
Jul 11, 202529.4129.4529.3529.4029.40-0.78%435,785
Jul 10, 202529.5329.6629.5029.6329.630.10%349,645
Jul 9, 202529.5129.6129.4529.6029.600.54%376,028
Jul 8, 202529.2929.4729.2429.4429.440.65%783,417
Jul 7, 202529.4129.4229.1629.2529.25-1.02%584,811
Jul 3, 202529.4929.5929.4929.5529.55-0.17%289,473
Jul 2, 202529.4229.6029.3429.6029.600.41%372,159
Jul 1, 202529.4129.5229.3929.4829.48-0.03%367,773
Jun 30, 202529.3929.5129.3129.4929.490.31%489,512
Jun 27, 202529.3729.4929.2629.4029.400.75%367,866
Jun 26, 202529.0929.2029.0429.1829.181.11%527,590
Jun 25, 202528.8628.8828.7728.8628.86-0.50%559,835
Jun 24, 202528.9029.0528.8529.0129.01-0.26%360,964
Jun 23, 202528.7029.0928.7029.0828.770.76%520,059