Dimensional International High Profitability ETF (DIHP)

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.74	32.90	32.40	32.43	-	-0.86%	176,520
Mar 12, 2026	32.94	32.94	32.65	32.71	32.71	-1.30%	24,358
Mar 11, 2026	33.08	33.24	32.94	33.14	33.14	-0.45%	576,958
Mar 10, 2026	33.43	33.74	33.23	33.29	33.29	-	644,686
Mar 9, 2026	32.56	33.36	32.32	33.29	33.29	0.63%	629,522
Mar 6, 2026	32.76	33.21	32.73	33.08	33.08	-0.72%	550,275
Mar 5, 2026	33.53	33.67	33.03	33.32	33.32	-2.12%	785,037
Mar 4, 2026	33.93	34.07	33.74	34.04	34.04	1.28%	539,279
Mar 3, 2026	33.19	33.75	32.92	33.61	33.61	-2.96%	630,363
Mar 2, 2026	34.46	34.73	34.45	34.64	34.64	-1.55%	682,054
Feb 27, 2026	35.16	35.31	35.10	35.18	35.18	0.29%	523,711
Feb 26, 2026	35.00	35.09	34.81	35.08	35.08	-0.09%	540,562
Feb 25, 2026	35.08	35.15	34.95	35.11	35.11	0.83%	637,670
Feb 24, 2026	34.70	34.90	34.67	34.82	34.82	0.26%	637,525
Feb 23, 2026	34.60	34.81	34.60	34.73	34.73	0.09%	678,339
Feb 20, 2026	34.43	34.75	34.43	34.70	34.70	0.38%	517,256
Feb 19, 2026	34.40	34.57	34.32	34.57	34.57	-0.06%	470,576
Feb 18, 2026	34.64	34.76	34.52	34.59	34.59	0.04%	427,484
Feb 17, 2026	34.36	34.62	34.17	34.58	34.58	0.04%	682,654
Feb 13, 2026	34.29	34.60	34.26	34.56	34.56	0.79%	465,107
Feb 12, 2026	34.59	34.59	34.22	34.29	34.29	-0.92%	596,161
Feb 11, 2026	34.46	34.67	34.37	34.61	34.61	0.73%	1,052,605
Feb 10, 2026	34.46	34.47	34.36	34.36	34.36	0.23%	456,737
Feb 9, 2026	33.99	34.31	33.99	34.28	34.28	1.36%	453,561
Feb 6, 2026	33.52	33.85	33.52	33.82	33.82	2.08%	413,944
Feb 5, 2026	33.24	33.42	33.13	33.13	33.13	-1.16%	757,560
Feb 4, 2026	33.56	33.74	33.37	33.52	33.52	0.46%	844,606
Feb 3, 2026	33.30	33.41	33.11	33.37	33.37	0.14%	591,355
Feb 2, 2026	33.21	33.35	33.19	33.32	33.32	0.54%	407,517
Jan 30, 2026	33.34	33.44	33.03	33.14	33.14	-1.28%	450,490
Jan 29, 2026	33.73	33.75	33.23	33.57	33.57	0.21%	643,325
Jan 28, 2026	33.55	33.59	33.31	33.50	33.50	-0.76%	1,248,177
Jan 27, 2026	33.47	33.82	33.47	33.76	33.76	1.43%	878,204
Jan 26, 2026	33.34	33.42	33.26	33.28	33.28	0.48%	453,894
Jan 23, 2026	32.85	33.15	32.80	33.12	33.12	0.73%	475,906
Jan 22, 2026	32.85	32.94	32.78	32.88	32.88	0.49%	504,754
Jan 21, 2026	32.50	32.82	32.40	32.72	32.72	0.77%	648,154
Jan 20, 2026	32.46	32.65	32.40	32.47	32.47	-1.07%	496,582
Jan 16, 2026	32.83	32.84	32.68	32.82	32.82	0.21%	598,753
Jan 15, 2026	32.91	32.91	32.74	32.75	32.75	-0.29%	496,881
Jan 14, 2026	32.81	32.86	32.73	32.85	32.85	0.50%	596,327
Jan 13, 2026	32.72	32.73	32.59	32.68	32.68	-0.67%	548,739
Jan 12, 2026	32.80	32.90	32.80	32.90	32.90	0.64%	384,229
Jan 9, 2026	32.47	32.73	32.47	32.69	32.69	0.99%	378,520
Jan 8, 2026	32.23	32.38	32.22	32.37	32.37	0.09%	481,325
Jan 7, 2026	32.32	32.42	32.28	32.34	32.34	-0.15%	423,035
Jan 6, 2026	32.30	32.45	32.30	32.39	32.39	0.29%	491,437
Jan 5, 2026	32.09	32.32	32.02	32.30	32.30	0.91%	516,358
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.