Dimensional International High Profitability ETF (DIHP)

BATS: DIHP · Real-Time Price · USD

33.77

-0.13 (-0.40%)

At close: Jun 26, 2026, 4:00 PM EDT

33.72

-0.05 (-0.15%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.70	33.92	33.70	33.77	33.77	-0.40%	25,568
Jun 25, 2026	34.00	34.04	33.74	33.91	33.91	1.03%	57,144
Jun 24, 2026	33.47	33.63	33.42	33.56	33.56	-0.04%	99,406
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
May 5, 2026	33.51	33.66	33.41	33.61	33.33	1.33%	522,696
May 4, 2026	33.28	33.45	33.05	33.17	32.89	-1.31%	623,493
May 1, 2026	33.65	33.82	33.59	33.61	33.33	-0.24%	557,647
Apr 30, 2026	33.30	33.79	33.30	33.69	33.41	2.21%	492,403
Apr 29, 2026	32.98	33.08	32.82	32.96	32.69	-0.87%	539,455
Apr 28, 2026	33.26	33.35	33.15	33.25	32.97	-0.75%	619,947
Apr 27, 2026	33.62	33.73	33.49	33.50	33.22	-0.42%	558,480
Apr 24, 2026	33.55	33.70	33.46	33.64	33.36	0.27%	548,692
Apr 23, 2026	33.56	33.79	33.22	33.55	33.27	-0.27%	517,706
Apr 22, 2026	33.73	33.75	33.55	33.64	33.36	0.33%	475,026
Apr 21, 2026	33.97	34.03	33.51	33.53	33.25	-2.06%	982,301
Apr 20, 2026	34.14	34.24	34.01	34.24	33.95	-0.22%	475,062
Apr 17, 2026	34.26	34.52	34.26	34.31	34.02	1.08%	455,188
Apr 16, 2026	34.09	34.09	33.86	33.95	33.66	-0.13%	442,692