Dimensional International High Profitability ETF (DIHP)

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.71	33.95	33.70	33.84	33.84	-0.41%	26,896
Jul 16, 2026	33.88	34.08	33.87	33.98	33.98	-0.45%	14,532
Jul 15, 2026	34.04	34.21	33.92	34.14	34.14	0.41%	678,686
Jul 14, 2026	34.19	34.27	33.99	34.00	34.00	0.58%	586,686
Jul 13, 2026	34.03	34.05	33.77	33.80	33.80	-0.85%	524,587
Jul 10, 2026	34.05	34.16	33.89	34.09	34.09	0.22%	434,530
Jul 9, 2026	33.94	34.11	33.94	34.02	34.02	0.38%	567,648
Jul 8, 2026	33.73	33.89	33.55	33.89	33.89	-0.66%	762,293
Jul 7, 2026	34.28	34.40	34.03	34.11	34.11	-1.09%	677,546
Jul 6, 2026	34.30	34.50	34.29	34.49	34.49	0.77%	537,064
Jul 2, 2026	34.30	34.47	34.02	34.22	34.22	1.33%	601,731
Jul 1, 2026	33.75	33.95	33.74	33.77	33.77	-1.04%	1,132,428
Jun 30, 2026	34.05	34.16	33.97	34.13	34.13	0.19%	554,080
Jun 29, 2026	33.95	34.10	33.72	34.06	34.06	0.86%	679,998
Jun 26, 2026	33.70	33.93	33.68	33.77	33.77	-0.40%	947,340
Jun 25, 2026	34.00	34.04	33.74	33.91	33.91	1.03%	716,107
Jun 24, 2026	33.47	33.64	33.41	33.56	33.56	-0.04%	1,058,387
Jun 23, 2026	33.51	33.72	33.51	33.58	33.58	-1.72%	701,808
Jun 22, 2026	34.50	34.54	34.39	34.45	34.16	-0.12%	675,758
Jun 18, 2026	34.53	34.63	34.42	34.49	34.20	0.29%	863,690
Jun 17, 2026	34.75	34.95	34.32	34.39	34.10	-0.66%	1,083,496
Jun 16, 2026	34.81	34.82	34.62	34.62	34.33	-0.12%	668,371
Jun 15, 2026	34.82	34.84	34.65	34.66	34.37	0.43%	537,020
Jun 12, 2026	34.35	34.65	34.29	34.51	34.22	0.17%	601,777
Jun 11, 2026	33.79	34.50	33.71	34.45	34.16	3.13%	1,003,428
Jun 10, 2026	33.62	33.84	33.40	33.40	33.13	-1.00%	433,663
Jun 9, 2026	33.93	34.12	33.28	33.74	33.46	0.06%	671,970
Jun 8, 2026	33.75	33.89	33.68	33.72	33.44	0.60%	629,940
Jun 5, 2026	34.12	34.12	33.44	33.52	33.24	-2.47%	544,108
Jun 4, 2026	34.22	34.40	34.20	34.37	34.08	0.88%	502,095
Jun 3, 2026	34.15	34.23	34.07	34.07	33.79	-0.57%	733,643
Jun 2, 2026	34.10	34.28	34.08	34.27	33.98	0.45%	558,941
Jun 1, 2026	34.08	34.20	33.87	34.11	33.83	-0.52%	669,371
May 29, 2026	34.34	34.50	34.29	34.29	34.00	0.12%	346,491
May 28, 2026	34.12	34.37	34.03	34.25	33.97	-0.06%	611,661
May 27, 2026	34.27	34.35	34.22	34.27	33.98	-0.09%	581,034
May 26, 2026	34.33	34.43	34.21	34.30	34.01	0.73%	641,076
May 22, 2026	34.14	34.22	34.01	34.05	33.77	-0.22%	425,302
May 21, 2026	33.78	34.24	33.68	34.13	33.84	0.40%	579,327
May 20, 2026	33.57	34.11	33.56	33.99	33.71	1.31%	525,939
May 19, 2026	33.59	33.73	33.48	33.55	33.27	-0.50%	713,256
May 18, 2026	33.76	33.79	33.50	33.72	33.44	0.63%	708,602
May 15, 2026	33.68	33.68	33.48	33.51	33.23	-1.76%	492,566
May 14, 2026	34.20	34.22	34.08	34.11	33.83	-0.35%	917,994
May 13, 2026	34.02	34.25	33.96	34.23	33.95	0.51%	562,658
May 12, 2026	33.96	34.10	33.78	34.06	33.77	-0.51%	675,176
May 11, 2026	34.23	34.28	34.16	34.23	33.95	-0.03%	551,952
May 8, 2026	34.10	34.27	34.09	34.24	33.96	1.24%	481,738
May 7, 2026	34.39	34.39	33.82	33.82	33.54	-1.49%	500,042
May 6, 2026	34.33	34.41	34.22	34.33	34.04	2.14%	646,088

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 17, 2026

Data Sources Report a data error

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.