Dimensional International High Profitability ETF (DIHP)

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	33.68	33.68	33.48	33.59	-	-1.54%	281,650
May 14, 2026	34.20	34.22	34.08	34.11	34.11	-0.35%	917,994
May 13, 2026	34.02	34.25	33.96	34.23	34.23	0.51%	562,658
May 12, 2026	33.96	34.10	33.78	34.06	34.06	-0.51%	675,176
May 11, 2026	34.23	34.28	34.16	34.23	34.23	-0.03%	551,952
May 8, 2026	34.10	34.27	34.09	34.24	34.24	1.24%	481,738
May 7, 2026	34.39	34.39	33.82	33.82	33.82	-1.49%	500,042
May 6, 2026	34.33	34.41	34.22	34.33	34.33	2.14%	646,088
May 5, 2026	33.51	33.66	33.41	33.61	33.61	1.33%	522,696
May 4, 2026	33.28	33.45	33.05	33.17	33.17	-1.31%	623,493
May 1, 2026	33.65	33.82	33.59	33.61	33.61	-0.24%	557,647
Apr 30, 2026	33.30	33.79	33.30	33.69	33.69	2.21%	492,403
Apr 29, 2026	32.98	33.08	32.82	32.96	32.96	-0.87%	539,455
Apr 28, 2026	33.26	33.35	33.15	33.25	33.25	-0.75%	619,947
Apr 27, 2026	33.62	33.73	33.49	33.50	33.50	-0.42%	558,480
Apr 24, 2026	33.55	33.70	33.46	33.64	33.64	0.27%	548,692
Apr 23, 2026	33.56	33.79	33.22	33.55	33.55	-0.27%	517,706
Apr 22, 2026	33.73	33.75	33.55	33.64	33.64	0.33%	475,026
Apr 21, 2026	33.97	34.03	33.51	33.53	33.53	-2.06%	982,301
Apr 20, 2026	34.14	34.24	34.01	34.24	34.24	-0.22%	475,062
Apr 17, 2026	34.26	34.52	34.26	34.31	34.31	1.08%	455,188
Apr 16, 2026	34.09	34.09	33.86	33.95	33.95	-0.13%	442,692
Apr 15, 2026	34.07	34.07	33.87	33.99	33.99	-0.45%	484,195
Apr 14, 2026	34.11	34.20	34.01	34.15	34.15	0.86%	451,493
Apr 13, 2026	33.38	33.89	33.38	33.86	33.86	0.43%	505,850
Apr 10, 2026	33.80	33.92	33.64	33.71	33.71	0.12%	356,405
Apr 9, 2026	33.39	33.82	33.39	33.67	33.67	-0.21%	409,739
Apr 8, 2026	33.90	33.90	33.53	33.74	33.74	3.48%	442,627
Apr 7, 2026	32.47	32.66	32.15	32.61	32.61	-0.17%	561,215
Apr 6, 2026	32.63	32.72	32.51	32.66	32.66	0.34%	551,459
Apr 2, 2026	31.99	32.67	31.99	32.55	32.55	-0.43%	535,423
Apr 1, 2026	32.72	32.91	32.59	32.69	32.69	1.46%	632,722
Mar 31, 2026	31.83	32.28	31.68	32.22	32.22	2.71%	865,345
Mar 30, 2026	31.55	31.67	31.26	31.37	31.37	0.18%	673,496
Mar 27, 2026	31.37	31.62	31.23	31.32	31.32	-0.68%	674,036
Mar 26, 2026	31.76	32.04	31.51	31.53	31.53	-1.99%	701,880
Mar 25, 2026	32.26	32.30	32.00	32.17	32.17	1.20%	592,329
Mar 24, 2026	31.54	31.95	31.50	31.79	31.79	-0.63%	698,706
Mar 23, 2026	31.82	32.36	31.77	31.99	31.86	2.07%	1,067,363
Mar 20, 2026	32.01	32.07	31.17	31.34	31.21	-2.66%	1,083,846
Mar 19, 2026	31.67	32.35	31.66	32.20	32.06	-0.20%	1,199,862
Mar 18, 2026	32.68	32.68	32.26	32.26	32.13	-2.00%	687,278
Mar 17, 2026	33.06	33.12	32.90	32.92	32.79	0.06%	459,622
Mar 16, 2026	32.71	32.97	32.68	32.90	32.77	1.67%	556,355
Mar 13, 2026	32.74	32.90	32.30	32.36	32.23	-1.07%	625,308
Mar 12, 2026	32.94	32.94	32.62	32.71	32.58	-1.30%	760,705
Mar 11, 2026	33.08	33.24	32.94	33.14	33.01	-0.45%	576,958
Mar 10, 2026	33.43	33.74	33.23	33.29	33.15	-	644,686
Mar 9, 2026	32.56	33.36	32.32	33.29	33.15	0.63%	629,522
Mar 6, 2026	32.76	33.21	32.73	33.08	32.95	-0.72%	550,275

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.