Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
32.39
+0.09 (0.28%)
Jan 6, 2026, 4:00 PM EST - Market closed
DIHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 32.35 | 32.43 | 32.33 | 32.42 | - | 0.37% | 491,189 |
| Jan 5, 2026 | 32.09 | 32.31 | 32.04 | 32.30 | 32.30 | 0.91% | 18,117 |
| Jan 2, 2026 | 31.97 | 32.01 | 31.83 | 32.01 | 32.01 | 1.07% | 579,559 |
| Dec 31, 2025 | 31.78 | 31.78 | 31.65 | 31.67 | 31.67 | -0.49% | 365,806 |
| Dec 30, 2025 | 31.88 | 31.91 | 31.80 | 31.82 | 31.82 | 0.24% | 470,685 |
| Dec 29, 2025 | 31.67 | 31.80 | 31.67 | 31.75 | 31.75 | -0.49% | 498,589 |
| Dec 26, 2025 | 31.87 | 31.90 | 31.81 | 31.90 | 31.90 | 0.19% | 457,152 |
| Dec 24, 2025 | 31.75 | 31.87 | 31.75 | 31.84 | 31.84 | 0.03% | 212,662 |
| Dec 23, 2025 | 31.78 | 31.86 | 31.77 | 31.83 | 31.83 | 0.62% | 579,651 |
| Dec 22, 2025 | 31.56 | 31.65 | 31.53 | 31.64 | 31.64 | 0.44% | 576,591 |
| Dec 19, 2025 | 31.42 | 31.61 | 31.42 | 31.50 | 31.50 | 0.45% | 574,663 |
| Dec 18, 2025 | 31.42 | 31.52 | 31.29 | 31.36 | 31.36 | 0.65% | 650,407 |
| Dec 17, 2025 | 31.34 | 31.38 | 31.15 | 31.15 | 31.15 | -0.79% | 585,206 |
| Dec 16, 2025 | 31.51 | 31.52 | 31.32 | 31.40 | 31.40 | -0.88% | 632,660 |
| Dec 15, 2025 | 31.70 | 31.73 | 31.58 | 31.68 | 31.56 | 0.64% | 458,354 |
| Dec 12, 2025 | 31.67 | 31.69 | 31.37 | 31.48 | 31.36 | -0.63% | 535,396 |
| Dec 11, 2025 | 31.54 | 31.74 | 31.54 | 31.68 | 31.56 | 0.44% | 500,478 |
| Dec 10, 2025 | 31.24 | 31.60 | 31.23 | 31.54 | 31.42 | 0.96% | 569,800 |
| Dec 9, 2025 | 31.34 | 31.41 | 31.23 | 31.24 | 31.12 | -0.13% | 363,266 |
| Dec 8, 2025 | 31.35 | 31.38 | 31.23 | 31.28 | 31.16 | -0.30% | 447,599 |
| Dec 5, 2025 | 31.49 | 31.53 | 31.35 | 31.38 | 31.26 | -0.11% | 428,261 |
| Dec 4, 2025 | 31.47 | 31.52 | 31.36 | 31.41 | 31.29 | 0.06% | 504,151 |
| Dec 3, 2025 | 31.24 | 31.40 | 31.24 | 31.39 | 31.27 | 0.74% | 547,651 |
| Dec 2, 2025 | 31.17 | 31.20 | 31.05 | 31.16 | 31.04 | 0.23% | 442,595 |
| Dec 1, 2025 | 31.10 | 31.24 | 31.09 | 31.09 | 30.97 | -0.73% | 412,197 |
| Nov 28, 2025 | 31.19 | 31.33 | 31.16 | 31.32 | 31.20 | 0.42% | 182,540 |
| Nov 26, 2025 | 31.00 | 31.26 | 31.00 | 31.19 | 31.07 | 1.02% | 473,937 |
| Nov 25, 2025 | 30.64 | 30.91 | 30.58 | 30.88 | 30.76 | 1.01% | 887,411 |
| Nov 24, 2025 | 30.49 | 30.61 | 30.42 | 30.57 | 30.45 | 0.11% | 610,832 |
| Nov 21, 2025 | 30.33 | 30.60 | 30.24 | 30.53 | 30.41 | 1.63% | 724,625 |
| Nov 20, 2025 | 30.67 | 30.68 | 30.04 | 30.04 | 29.93 | -1.31% | 729,322 |
| Nov 19, 2025 | 30.51 | 30.61 | 30.32 | 30.44 | 30.32 | -0.41% | 854,300 |
| Nov 18, 2025 | 30.48 | 30.65 | 30.36 | 30.57 | 30.45 | -0.73% | 587,872 |
| Nov 17, 2025 | 30.94 | 31.05 | 30.68 | 30.79 | 30.67 | -1.04% | 604,767 |
| Nov 14, 2025 | 30.87 | 31.18 | 30.87 | 31.12 | 31.00 | -0.05% | 423,914 |
| Nov 13, 2025 | 31.39 | 31.42 | 31.10 | 31.13 | 31.01 | -0.97% | 696,117 |
| Nov 12, 2025 | 31.31 | 31.47 | 31.31 | 31.44 | 31.32 | 0.56% | 465,512 |
| Nov 11, 2025 | 31.10 | 31.30 | 31.10 | 31.26 | 31.14 | 0.77% | 318,253 |
| Nov 10, 2025 | 30.90 | 31.03 | 30.79 | 31.02 | 30.90 | 1.17% | 344,459 |
| Nov 7, 2025 | 30.41 | 30.66 | 30.36 | 30.66 | 30.54 | 0.56% | 374,343 |
| Nov 6, 2025 | 30.62 | 30.62 | 30.42 | 30.49 | 30.37 | -0.36% | 589,814 |
| Nov 5, 2025 | 30.40 | 30.66 | 30.40 | 30.60 | 30.49 | 0.83% | 492,492 |
| Nov 4, 2025 | 30.31 | 30.51 | 30.31 | 30.35 | 30.24 | -1.09% | 366,056 |
| Nov 3, 2025 | 30.70 | 30.70 | 30.57 | 30.69 | 30.57 | -0.03% | 540,651 |
| Oct 31, 2025 | 30.73 | 30.73 | 30.58 | 30.70 | 30.58 | -0.15% | 548,929 |
| Oct 30, 2025 | 30.69 | 30.85 | 30.65 | 30.74 | 30.62 | -0.26% | 449,742 |
| Oct 29, 2025 | 31.00 | 31.07 | 30.71 | 30.82 | 30.70 | -0.68% | 475,137 |
| Oct 28, 2025 | 31.07 | 31.13 | 31.02 | 31.03 | 30.91 | -0.32% | 540,797 |
| Oct 27, 2025 | 31.11 | 31.16 | 31.05 | 31.13 | 31.01 | 0.48% | 444,549 |
| Oct 24, 2025 | 31.03 | 31.05 | 30.97 | 30.98 | 30.86 | -0.13% | 430,270 |