Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
27.55
-0.02 (-0.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DIHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.49 | 27.59 | 27.39 | 27.55 | 27.55 | -0.07% | 325,788 |
| Apr 24, 2025 | 27.34 | 27.60 | 27.33 | 27.57 | 27.57 | 1.25% | 450,785 |
| Apr 23, 2025 | 27.48 | 27.54 | 27.18 | 27.23 | 27.23 | -0.15% | 460,027 |
| Apr 22, 2025 | 27.10 | 27.40 | 27.07 | 27.27 | 27.27 | 1.83% | 422,318 |
| Apr 21, 2025 | 26.93 | 27.02 | 26.62 | 26.78 | 26.78 | -0.59% | 589,779 |
| Apr 17, 2025 | 26.88 | 27.07 | 26.82 | 26.94 | 26.94 | 1.22% | 553,415 |
| Apr 16, 2025 | 26.67 | 26.86 | 26.53 | 26.62 | 26.62 | -0.24% | 450,832 |
| Apr 15, 2025 | 26.68 | 26.79 | 26.55 | 26.68 | 26.68 | 0.57% | 415,666 |
| Apr 14, 2025 | 26.41 | 26.66 | 26.32 | 26.53 | 26.53 | 0.99% | 450,584 |
| Apr 11, 2025 | 25.70 | 26.33 | 25.70 | 26.27 | 26.27 | 2.74% | 605,185 |
| Apr 10, 2025 | 25.61 | 25.71 | 25.06 | 25.57 | 25.57 | -1.50% | 718,953 |
| Apr 9, 2025 | 24.30 | 26.09 | 24.23 | 25.96 | 25.96 | 6.74% | 805,022 |
| Apr 8, 2025 | 25.22 | 25.22 | 24.06 | 24.32 | 24.32 | -0.16% | 1,190,741 |
| Apr 7, 2025 | 24.22 | 25.23 | 24.00 | 24.36 | 24.36 | -2.44% | 1,374,330 |
| Apr 4, 2025 | 25.63 | 25.73 | 24.97 | 24.97 | 24.97 | -6.09% | 882,958 |
| Apr 3, 2025 | 26.78 | 26.98 | 26.59 | 26.59 | 26.59 | -1.68% | 594,392 |
| Apr 2, 2025 | 26.80 | 27.07 | 26.80 | 27.05 | 27.05 | 0.13% | 425,863 |
| 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 |