Skip to main content
Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
25.15
-0.02 (-0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

DIHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.9225.3324.9225.1525.15-0.08%1,282,494
Dec 19, 202425.3725.3825.1425.1725.17-0.24%1,597,100
Dec 18, 202425.8525.8925.2125.2325.23-2.40%756,600
Dec 17, 202425.8525.9625.8425.8525.85-0.73%670,800
Dec 16, 202426.0626.1426.0026.0425.90-0.46%498,431
Dec 13, 202426.2626.2626.0826.1626.02-0.23%781,300
Dec 12, 202426.3226.4426.2226.2226.08-1.06%586,200
Dec 11, 202426.4526.5226.4026.5026.360.72%388,449
Dec 10, 202426.4926.4926.3126.3126.17-0.98%529,249
Dec 9, 202426.7326.7726.5626.5726.430.08%534,200
Dec 6, 202426.6726.6726.5226.5526.41-0.23%399,125
Dec 5, 202426.6226.6526.5626.6126.460.45%547,700
Dec 4, 202426.5226.5826.4526.4926.34-436,742
Dec 3, 202426.4926.5526.4026.4926.350.65%749,645
Dec 2, 202426.2626.3526.1026.3226.170.38%702,439
Nov 29, 202425.9926.2225.9926.2226.081.27%192,610
Nov 27, 202425.8425.9325.8025.8925.750.66%695,428
Nov 26, 202425.8125.8125.6325.7225.58-0.50%672,400
Nov 25, 202425.9225.9625.7825.8525.710.39%573,300
Nov 22, 202425.5925.7825.5925.7525.610.66%543,600
Nov 21, 202425.5125.6025.4225.5825.440.20%446,825
Nov 20, 202425.5025.5425.3625.5325.39-0.51%1,262,545
Nov 19, 202425.4525.6625.4425.6625.520.04%793,633
Nov 18, 202425.4925.6825.4525.6525.510.71%500,847
Nov 15, 202425.5625.5625.4125.4725.33-0.62%580,600
Nov 14, 202425.7525.8125.5925.6325.490.04%624,100
Nov 13, 202425.6325.6625.4425.6225.48-0.50%731,200
Nov 12, 202425.9225.9225.6125.7525.61-1.53%499,500
Nov 11, 202426.2026.2426.1326.1526.01-0.15%487,233
Nov 8, 202426.2626.2626.0726.1926.05-1.17%436,900
Nov 7, 202426.3826.5226.3326.5026.361.61%506,532
Nov 6, 202426.0726.1025.8626.0825.94-1.21%465,324
Nov 5, 202426.2526.4326.2426.4026.260.84%372,300
Nov 4, 202426.2626.3626.1726.1826.040.08%602,000
Nov 1, 202426.2726.3026.1326.1626.020.11%402,500
Oct 31, 202426.2426.2425.9326.1325.99-0.87%522,929
Oct 30, 202426.2926.4726.2826.3626.22-0.60%407,723
Oct 29, 202426.5426.6026.4726.5226.38-0.41%592,400
Oct 28, 202426.5426.6626.5326.6326.490.60%386,000
Oct 25, 202426.5826.6326.4226.4726.32-0.34%449,900
Oct 24, 202426.6026.6026.4226.5626.420.64%675,042
Oct 23, 202426.3926.4526.2626.3926.25-0.90%448,109
Oct 22, 202426.6026.6526.5726.6326.48-0.56%319,200
Oct 21, 202426.9226.9626.7426.7826.63-1.03%388,343
Oct 18, 202427.0227.0726.9727.0626.920.45%358,700
Oct 17, 202427.0227.0226.9126.9426.80-524,746
Oct 16, 202426.9526.9826.9126.9426.800.07%416,432
Oct 15, 202427.3327.3326.9026.9226.78-1.82%323,100
Oct 14, 202427.3027.4427.2727.4227.270.29%325,745
Oct 11, 202427.2227.3927.2227.3427.190.40%373,803
Oct 10, 202427.1627.2427.0727.2327.08-0.18%473,333
Oct 9, 202427.0827.3027.0627.2827.130.18%310,400
Oct 8, 202427.2127.2627.1527.2327.08-0.07%351,900
Oct 7, 202427.3427.3627.1727.2527.10-0.55%307,000
Oct 4, 202427.2627.4027.2527.4027.250.44%516,800
Oct 3, 202427.2827.3227.1727.2827.13-0.84%468,135
Oct 2, 202427.4627.5527.3927.5127.36-0.22%307,300
Oct 1, 202427.6927.6927.4327.5727.42-0.47%327,000
Sep 30, 202427.7627.8027.5527.7027.55-0.32%651,400
Sep 27, 202427.9027.9927.7527.7927.64-0.54%385,100
Sep 26, 202427.8627.9827.7827.9427.792.01%332,000
Sep 25, 202427.5627.5627.3727.3927.24-0.44%320,700
Sep 24, 202427.4127.5327.3027.5127.360.77%341,711
Sep 23, 202427.2527.3327.2227.3027.150.48%299,400
Sep 20, 202427.2627.2927.0827.1727.02-1.09%293,036
Sep 19, 202427.4527.5327.2827.4727.322.01%397,213
Sep 18, 202427.0527.2626.8926.9326.79-0.44%350,500
Sep 17, 202427.1927.1926.9627.0526.91-0.92%445,900
Sep 16, 202427.1927.3127.1427.3027.050.70%601,328
Sep 13, 202427.0927.2127.0627.1126.860.18%314,200
Sep 12, 202426.8327.0626.7627.0626.810.97%458,000
Sep 11, 202426.6926.8126.3726.8026.550.64%690,700
Sep 10, 202426.6926.6926.4026.6326.39-0.34%557,215
Sep 9, 202426.6826.8226.6726.7226.480.75%806,100
Sep 6, 202426.9227.0026.4726.5226.27-1.81%384,523
Sep 5, 202427.0427.1126.9327.0126.76-0.30%384,722
Sep 4, 202427.0427.2327.0327.0926.84-0.48%485,200
Sep 3, 202427.5627.5927.1727.2226.97-2.05%774,100
Aug 30, 202427.8127.8427.6327.7927.540.22%367,704
Aug 29, 202427.7527.8927.7027.7327.480.43%421,700
Aug 28, 202427.6727.7527.5227.6127.36-0.50%412,027
Aug 27, 202427.6627.7927.6527.7527.500.33%349,516
Aug 26, 202427.7427.7427.6227.6627.41-0.29%313,337
Aug 23, 202427.4327.7527.4227.7427.491.76%300,222
Aug 22, 202427.5327.5327.2327.2627.01-0.62%366,316
Aug 21, 202427.3627.4727.3027.4327.180.96%406,500
Aug 20, 202427.2127.2627.1327.1726.92-0.29%370,424
Aug 19, 202427.0727.2727.0727.2527.001.08%504,600
Aug 16, 202426.8426.9826.8226.9626.710.48%635,600
Aug 15, 202426.6926.8726.6926.8326.581.32%643,100
Aug 14, 202426.4226.5226.3826.4826.240.23%334,300
Aug 13, 202426.1426.4426.1426.4226.181.65%368,500
Aug 12, 202425.9826.0525.8925.9925.750.08%386,235
Aug 9, 202425.7825.9825.7425.9725.730.35%391,644
Aug 8, 202425.6725.9025.5725.8825.642.01%405,736
Aug 7, 202425.7025.8125.3725.3725.140.20%577,900
Aug 6, 202425.1125.4825.0025.3225.090.36%955,200
Aug 5, 202424.8325.3824.7425.2325.00-1.87%623,400
Aug 2, 202425.8625.8625.5025.7125.48-1.72%563,200
Aug 1, 202426.5526.5726.0126.1625.92-2.53%489,400