Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
27.05
+0.04 (0.13%)
Apr 2, 2025, 4:00 PM EDT - Market closed
DIHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.80 | 27.07 | 26.80 | 27.05 | 27.05 | 0.13% | 425,860 |
| Apr 1, 2025 | 26.96 | 27.08 | 26.84 | 27.01 | 27.01 | 0.26% | 627,080 |
| Mar 31, 2025 | 26.77 | 27.01 | 26.73 | 26.94 | 26.94 | -0.66% | 756,607 |
| Mar 28, 2025 | 27.20 | 27.31 | 27.08 | 27.12 | 27.12 | -0.70% | 480,335 |
| Mar 27, 2025 | 27.26 | 27.37 | 27.22 | 27.31 | 27.31 | 0.18% | 562,216 |
| Mar 26, 2025 | 27.42 | 27.48 | 27.21 | 27.26 | 27.26 | -0.96% | 444,565 |
| Mar 25, 2025 | 27.57 | 27.61 | 27.47 | 27.53 | 27.53 | 0.13% | 384,823 |
| Mar 24, 2025 | 27.49 | 27.53 | 27.39 | 27.49 | 27.41 | 0.05% | 317,715 |
| Mar 21, 2025 | 27.42 | 27.51 | 27.36 | 27.48 | 27.39 | -0.52% | 372,009 |
| Mar 20, 2025 | 27.50 | 27.66 | 27.48 | 27.62 | 27.54 | -0.70% | 676,497 |
| Mar 19, 2025 | 27.68 | 27.89 | 27.63 | 27.82 | 27.73 | 0.07% | 780,360 |
| Mar 18, 2025 | 27.79 | 27.82 | 27.65 | 27.80 | 27.71 | -0.20% | 523,552 |
| Mar 17, 2025 | 27.63 | 27.88 | 27.63 | 27.85 | 27.77 | 1.02% | 474,887 |
| Mar 14, 2025 | 27.33 | 27.58 | 27.32 | 27.57 | 27.49 | 1.72% | 461,283 |
| Mar 13, 2025 | 27.16 | 27.21 | 27.03 | 27.11 | 27.03 | -0.66% | 462,851 |
| Mar 12, 2025 | 27.20 | 27.35 | 27.07 | 27.29 | 27.21 | 0.53% | 496,335 |
| Mar 11, 2025 | 27.32 | 27.32 | 26.94 | 27.14 | 27.06 | -0.44% | 532,277 |
| Mar 10, 2025 | 27.45 | 27.51 | 27.08 | 27.26 | 27.18 | -1.84% | 386,226 |
| Mar 7, 2025 | 27.50 | 27.80 | 27.49 | 27.77 | 27.69 | 1.04% | 473,289 |
| Mar 6, 2025 | 27.50 | 27.74 | 27.45 | 27.49 | 27.40 | -0.67% | 499,688 |
| Mar 5, 2025 | 27.42 | 27.73 | 27.42 | 27.67 | 27.59 | 1.80% | 694,388 |
| Mar 4, 2025 | 27.02 | 27.46 | 26.82 | 27.18 | 27.10 | -0.09% | 752,611 |
| Mar 3, 2025 | 27.47 | 27.55 | 27.07 | 27.21 | 27.13 | 0.80% | 742,652 |
| Feb 28, 2025 | 26.91 | 27.00 | 26.74 | 26.99 | 26.91 | 0.19% | 550,970 |
| Feb 27, 2025 | 27.21 | 27.21 | 26.94 | 26.94 | 26.86 | -1.21% | 445,104 |
| Feb 26, 2025 | 27.34 | 27.47 | 27.21 | 27.27 | 27.19 | -0.22% | 459,858 |
| Feb 25, 2025 | 27.41 | 27.42 | 27.23 | 27.33 | 27.25 | 0.57% | 566,332 |
| Feb 24, 2025 | 27.29 | 27.34 | 27.12 | 27.18 | 27.10 | -0.02% | 413,045 |
| Feb 21, 2025 | 27.36 | 27.39 | 27.13 | 27.18 | 27.10 | -0.57% | 473,482 |
| Feb 20, 2025 | 27.28 | 27.39 | 27.18 | 27.34 | 27.26 | 0.39% | 463,076 |
| Feb 19, 2025 | 27.19 | 27.26 | 27.14 | 27.23 | 27.15 | -0.62% | 482,558 |
| Feb 18, 2025 | 27.39 | 27.45 | 27.35 | 27.40 | 27.32 | 0.55% | 478,013 |
| Feb 14, 2025 | 27.39 | 27.44 | 27.25 | 27.25 | 27.17 | -0.09% | 483,771 |
| Feb 13, 2025 | 27.05 | 27.29 | 27.00 | 27.28 | 27.20 | 1.30% | 1,160,653 |
| Feb 12, 2025 | 26.66 | 26.99 | 26.66 | 26.93 | 26.85 | 0.24% | 607,675 |
| Feb 11, 2025 | 26.73 | 26.92 | 26.63 | 26.86 | 26.78 | 0.37% | 363,863 |
| Feb 10, 2025 | 26.71 | 26.77 | 26.68 | 26.76 | 26.68 | 0.87% | 349,719 |
| Feb 7, 2025 | 26.79 | 26.80 | 26.49 | 26.53 | 26.45 | -0.90% | 485,135 |
| Feb 6, 2025 | 26.76 | 26.83 | 26.71 | 26.77 | 26.69 | 0.22% | 606,104 |
| Feb 5, 2025 | 26.58 | 26.73 | 26.55 | 26.71 | 26.63 | 1.12% | 428,667 |
| Feb 4, 2025 | 26.24 | 26.45 | 26.24 | 26.42 | 26.34 | 1.25% | 499,720 |
| Feb 3, 2025 | 25.92 | 26.22 | 25.86 | 26.09 | 26.01 | -0.84% | 403,166 |
| Jan 31, 2025 | 26.52 | 26.67 | 26.31 | 26.31 | 26.23 | -1.05% | 578,271 |
| Jan 30, 2025 | 26.58 | 26.72 | 26.48 | 26.59 | 26.51 | 1.06% | 540,895 |
| Jan 29, 2025 | 26.32 | 26.38 | 26.23 | 26.31 | 26.23 | 0.13% | 521,012 |
| Jan 28, 2025 | 26.33 | 26.33 | 26.12 | 26.28 | 26.20 | -0.21% | 517,085 |
| Jan 27, 2025 | 26.17 | 26.33 | 26.17 | 26.33 | 26.25 | 0.08% | 661,125 |
| Jan 24, 2025 | 26.25 | 26.40 | 26.25 | 26.31 | 26.23 | 0.38% | 493,338 |
| Jan 23, 2025 | 26.06 | 26.23 | 26.05 | 26.21 | 26.13 | 0.69% | 595,840 |
| Jan 22, 2025 | 26.15 | 26.15 | 26.03 | 26.03 | 25.95 | -0.19% | 469,647 |