Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
26.52
-0.11 (-0.41%)
Oct 29, 2024, 3:59 PM EDT - Market closed
DIHP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 26.54 | 26.60 | 26.47 | 26.52 | 26.52 | -0.41% | 592,383 |
Oct 28, 2024 | 26.54 | 26.66 | 26.53 | 26.63 | 26.63 | 0.62% | 385,959 |
Oct 25, 2024 | 26.58 | 26.63 | 26.42 | 26.47 | 26.47 | -0.36% | 449,893 |
Oct 24, 2024 | 26.60 | 26.60 | 26.42 | 26.56 | 26.56 | 0.64% | 675,042 |
Oct 23, 2024 | 26.39 | 26.45 | 26.26 | 26.39 | 26.39 | -0.88% | 448,109 |
Oct 22, 2024 | 26.60 | 26.65 | 26.57 | 26.63 | 26.63 | -0.56% | 319,162 |
Oct 21, 2024 | 26.92 | 26.96 | 26.74 | 26.78 | 26.78 | -1.05% | 388,343 |
Oct 18, 2024 | 27.02 | 27.07 | 26.97 | 27.06 | 27.06 | 0.45% | 358,693 |
Oct 17, 2024 | 27.02 | 27.02 | 26.91 | 26.94 | 26.94 | - | 524,746 |
Oct 16, 2024 | 26.95 | 26.98 | 26.91 | 26.94 | 26.94 | 0.07% | 416,432 |
Oct 15, 2024 | 27.33 | 27.33 | 26.90 | 26.92 | 26.92 | -1.81% | 323,087 |
Oct 14, 2024 | 27.30 | 27.44 | 27.27 | 27.42 | 27.42 | 0.27% | 325,745 |
Oct 11, 2024 | 27.22 | 27.39 | 27.22 | 27.34 | 27.34 | 0.40% | 373,803 |
Oct 10, 2024 | 27.16 | 27.24 | 27.07 | 27.23 | 27.23 | -0.18% | 473,333 |
Oct 9, 2024 | 27.08 | 27.30 | 27.06 | 27.28 | 27.28 | 0.20% | 310,381 |
Oct 8, 2024 | 27.21 | 27.26 | 27.15 | 27.23 | 27.23 | -0.09% | 351,871 |
Oct 7, 2024 | 27.34 | 27.36 | 27.17 | 27.25 | 27.25 | -0.55% | 306,951 |
Oct 4, 2024 | 27.26 | 27.40 | 27.25 | 27.40 | 27.40 | 0.44% | 516,769 |
Oct 3, 2024 | 27.28 | 27.32 | 27.17 | 27.28 | 27.28 | -0.84% | 468,135 |
Oct 2, 2024 | 27.46 | 27.55 | 27.40 | 27.51 | 27.51 | -0.22% | 307,280 |
Oct 1, 2024 | 27.69 | 27.69 | 27.43 | 27.57 | 27.57 | -0.47% | 326,993 |
Sep 30, 2024 | 27.76 | 27.80 | 27.55 | 27.70 | 27.70 | -0.32% | 651,396 |
Sep 27, 2024 | 27.90 | 27.99 | 27.75 | 27.79 | 27.79 | -0.54% | 385,099 |
Sep 26, 2024 | 27.86 | 27.98 | 27.78 | 27.94 | 27.94 | 2.01% | 332,026 |
Sep 25, 2024 | 27.56 | 27.56 | 27.37 | 27.39 | 27.39 | -0.44% | 320,683 |
Sep 24, 2024 | 27.41 | 27.53 | 27.30 | 27.51 | 27.51 | 0.77% | 341,711 |
Sep 23, 2024 | 27.25 | 27.33 | 27.22 | 27.30 | 27.30 | 0.50% | 299,358 |
Sep 20, 2024 | 27.26 | 27.29 | 27.08 | 27.17 | 27.17 | -1.11% | 293,036 |
Sep 19, 2024 | 27.45 | 27.53 | 27.28 | 27.47 | 27.47 | 2.01% | 397,213 |
Sep 18, 2024 | 27.05 | 27.26 | 26.89 | 26.93 | 26.93 | -0.44% | 350,494 |
Sep 17, 2024 | 27.19 | 27.19 | 26.96 | 27.05 | 27.05 | -0.92% | 445,875 |
Sep 16, 2024 | 27.19 | 27.31 | 27.14 | 27.30 | 27.20 | 0.70% | 601,328 |
Sep 13, 2024 | 27.09 | 27.21 | 27.06 | 27.11 | 27.01 | 0.18% | 314,197 |
Sep 12, 2024 | 26.83 | 27.06 | 26.76 | 27.06 | 26.96 | 0.99% | 457,999 |
Sep 11, 2024 | 26.69 | 26.81 | 26.37 | 26.80 | 26.69 | 0.62% | 690,695 |
Sep 10, 2024 | 26.69 | 26.69 | 26.40 | 26.63 | 26.53 | -0.34% | 557,215 |
Sep 9, 2024 | 26.68 | 26.82 | 26.67 | 26.72 | 26.62 | 0.77% | 806,070 |
Sep 6, 2024 | 26.92 | 27.00 | 26.47 | 26.52 | 26.41 | -1.83% | 384,523 |
Sep 5, 2024 | 27.04 | 27.11 | 26.93 | 27.01 | 26.91 | -0.28% | 384,722 |
Sep 4, 2024 | 27.04 | 27.23 | 27.03 | 27.09 | 26.98 | -0.50% | 485,178 |
Sep 3, 2024 | 27.56 | 27.59 | 27.17 | 27.22 | 27.12 | -2.05% | 774,090 |
Aug 30, 2024 | 27.81 | 27.84 | 27.63 | 27.79 | 27.68 | 0.22% | 367,704 |
Aug 29, 2024 | 27.75 | 27.89 | 27.70 | 27.73 | 27.62 | 0.43% | 421,664 |
Aug 28, 2024 | 27.67 | 27.75 | 27.52 | 27.61 | 27.51 | -0.50% | 412,027 |
Aug 27, 2024 | 27.66 | 27.79 | 27.65 | 27.75 | 27.64 | 0.33% | 349,516 |
Aug 26, 2024 | 27.74 | 27.74 | 27.62 | 27.66 | 27.56 | -0.29% | 313,337 |
Aug 23, 2024 | 27.43 | 27.75 | 27.42 | 27.74 | 27.63 | 1.76% | 300,222 |
Aug 22, 2024 | 27.53 | 27.53 | 27.23 | 27.26 | 27.16 | -0.62% | 366,316 |
Aug 21, 2024 | 27.36 | 27.47 | 27.30 | 27.43 | 27.33 | 0.98% | 406,496 |
Aug 20, 2024 | 27.21 | 27.26 | 27.13 | 27.17 | 27.06 | -0.31% | 370,424 |
Aug 19, 2024 | 27.07 | 27.27 | 27.07 | 27.25 | 27.15 | 1.09% | 504,585 |
Aug 16, 2024 | 26.84 | 26.98 | 26.82 | 26.96 | 26.85 | 0.48% | 635,563 |
Aug 15, 2024 | 26.69 | 26.87 | 26.69 | 26.83 | 26.72 | 1.30% | 643,095 |
Aug 14, 2024 | 26.42 | 26.52 | 26.38 | 26.48 | 26.38 | 0.23% | 334,263 |
Aug 13, 2024 | 26.14 | 26.44 | 26.14 | 26.42 | 26.32 | 1.65% | 368,488 |
Aug 12, 2024 | 25.98 | 26.05 | 25.89 | 25.99 | 25.89 | 0.10% | 386,235 |
Aug 9, 2024 | 25.78 | 25.98 | 25.74 | 25.97 | 25.87 | 0.33% | 391,644 |
Aug 8, 2024 | 25.67 | 25.90 | 25.57 | 25.88 | 25.78 | 2.01% | 405,736 |
Aug 7, 2024 | 25.70 | 25.81 | 25.37 | 25.37 | 25.27 | 0.20% | 577,871 |
Aug 6, 2024 | 25.11 | 25.48 | 25.00 | 25.32 | 25.22 | 0.36% | 955,168 |
Aug 5, 2024 | 24.83 | 25.38 | 24.74 | 25.23 | 25.13 | -1.87% | 623,366 |
Aug 2, 2024 | 25.86 | 25.86 | 25.50 | 25.71 | 25.61 | -1.72% | 563,171 |
Aug 1, 2024 | 26.55 | 26.57 | 26.01 | 26.16 | 26.06 | -2.53% | 489,375 |
Jul 31, 2024 | 26.83 | 26.93 | 26.69 | 26.84 | 26.74 | 1.86% | 3,880,249 |
Jul 30, 2024 | 26.44 | 26.46 | 26.28 | 26.35 | 26.25 | 0.08% | 473,078 |
Jul 29, 2024 | 26.38 | 26.40 | 26.27 | 26.33 | 26.23 | -0.47% | 313,266 |
Jul 26, 2024 | 26.30 | 26.50 | 26.28 | 26.46 | 26.35 | 1.34% | 452,761 |
Jul 25, 2024 | 26.05 | 26.35 | 25.98 | 26.11 | 26.01 | -0.67% | 449,336 |
Jul 24, 2024 | 26.56 | 26.59 | 26.28 | 26.28 | 26.18 | -1.31% | 489,064 |
Jul 23, 2024 | 26.70 | 26.78 | 26.63 | 26.63 | 26.53 | -0.93% | 478,444 |
Jul 22, 2024 | 26.80 | 26.89 | 26.75 | 26.88 | 26.78 | 1.01% | 552,794 |
Jul 19, 2024 | 26.73 | 26.73 | 26.59 | 26.61 | 26.51 | -0.67% | 212,161 |
Jul 18, 2024 | 27.12 | 27.12 | 26.73 | 26.79 | 26.69 | -0.89% | 571,109 |
Jul 17, 2024 | 27.10 | 27.16 | 27.00 | 27.03 | 26.93 | -0.81% | 573,257 |
Jul 16, 2024 | 27.09 | 27.27 | 27.03 | 27.25 | 27.15 | 0.26% | 398,370 |
Jul 15, 2024 | 27.33 | 27.33 | 27.14 | 27.18 | 27.08 | -0.66% | 388,881 |
Jul 12, 2024 | 27.25 | 27.47 | 27.25 | 27.36 | 27.26 | 1.11% | 339,845 |
Jul 11, 2024 | 27.17 | 27.20 | 27.03 | 27.06 | 26.96 | 0.26% | 649,394 |
Jul 10, 2024 | 26.80 | 27.02 | 26.80 | 26.99 | 26.89 | 1.50% | 488,377 |
Jul 9, 2024 | 26.68 | 26.70 | 26.56 | 26.59 | 26.49 | -0.37% | 1,612,804 |
Jul 8, 2024 | 26.85 | 26.86 | 26.68 | 26.69 | 26.59 | -0.54% | 375,535 |
Jul 5, 2024 | 26.91 | 26.96 | 26.68 | 26.84 | 26.73 | 0.43% | 417,247 |
Jul 3, 2024 | 26.61 | 26.77 | 26.61 | 26.72 | 26.62 | 1.02% | 284,950 |
Jul 2, 2024 | 26.27 | 26.45 | 26.24 | 26.45 | 26.35 | 0.49% | 482,078 |
Jul 1, 2024 | 26.40 | 26.50 | 26.28 | 26.32 | 26.22 | - | 982,521 |
Jun 28, 2024 | 26.33 | 26.41 | 26.21 | 26.32 | 26.22 | - | 951,055 |
Jun 27, 2024 | 26.33 | 26.39 | 26.26 | 26.32 | 26.22 | 0.27% | 670,969 |
Jun 26, 2024 | 26.24 | 26.31 | 26.22 | 26.25 | 26.15 | -0.87% | 538,786 |
Jun 25, 2024 | 26.42 | 26.50 | 26.35 | 26.48 | 26.38 | 0.38% | 1,165,598 |
Jun 24, 2024 | 26.37 | 26.52 | 26.37 | 26.38 | 26.28 | 0.76% | 422,599 |
Jun 21, 2024 | 26.19 | 26.24 | 26.13 | 26.18 | 26.08 | -0.65% | 510,034 |
Jun 20, 2024 | 26.34 | 26.42 | 26.28 | 26.35 | 26.25 | -0.11% | 1,234,625 |
Jun 18, 2024 | 26.31 | 26.41 | 26.26 | 26.38 | 26.28 | -0.60% | 426,074 |
Jun 17, 2024 | 26.41 | 26.58 | 26.31 | 26.54 | 26.16 | 0.23% | 456,987 |
Jun 14, 2024 | 26.48 | 26.51 | 26.33 | 26.48 | 26.10 | -1.05% | 1,001,240 |
Jun 13, 2024 | 26.94 | 26.94 | 26.66 | 26.76 | 26.37 | -1.07% | 312,402 |
Jun 12, 2024 | 27.24 | 27.27 | 27.02 | 27.05 | 26.66 | 0.90% | 393,355 |
Jun 11, 2024 | 26.79 | 26.86 | 26.66 | 26.81 | 26.42 | -0.92% | 507,930 |
Jun 10, 2024 | 26.88 | 27.09 | 26.87 | 27.06 | 26.67 | 0.19% | 332,598 |
Jun 7, 2024 | 27.12 | 27.18 | 26.99 | 27.01 | 26.62 | -1.21% | 270,011 |