Franklin International Core Dividend Tilt Index Fund (DIVI)

NYSEARCA: DIVI · Real-Time Price · USD

32.84

-0.24 (-0.73%)

At close: Mar 28, 2025, 4:00 PM

32.90

+0.06 (0.18%)

After-hours: Mar 28, 2025, 5:52 PM EDT

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.03	33.03	32.73	32.84	32.84	-0.73%	264,708
Mar 27, 2025	33.00	33.20	33.00	33.08	33.08	-0.12%	190,747
Mar 26, 2025	33.33	33.37	33.02	33.12	33.12	-1.16%	278,765
Mar 25, 2025	33.53	33.61	33.40	33.51	33.51	0.48%	270,112
Mar 24, 2025	33.29	33.41	33.18	33.35	33.35	0.06%	431,183
Mar 21, 2025	33.41	33.41	33.21	33.33	33.33	-0.80%	196,301
Mar 20, 2025	33.44	33.60	33.34	33.60	33.55	-1.21%	181,704
Mar 19, 2025	33.70	34.01	33.61	34.01	33.96	0.65%	201,271
Mar 18, 2025	33.76	33.86	33.60	33.79	33.74	-0.06%	339,021
Mar 17, 2025	33.50	33.84	33.50	33.81	33.76	1.20%	226,176
Mar 14, 2025	33.11	33.42	33.11	33.41	33.36	1.70%	218,173
Mar 13, 2025	32.91	32.97	32.75	32.85	32.80	-0.64%	182,240
Mar 12, 2025	33.03	33.10	32.81	33.06	33.01	0.55%	317,167
Mar 11, 2025	33.03	33.05	32.61	32.88	32.83	-0.33%	714,487
Mar 10, 2025	33.19	33.28	32.75	32.99	32.94	-1.79%	269,133
Mar 7, 2025	33.34	33.66	33.29	33.59	33.54	0.99%	452,297
Mar 6, 2025	33.32	33.58	33.20	33.26	33.21	-0.83%	273,783
Mar 5, 2025	33.19	33.55	33.13	33.54	33.49	2.51%	605,254
Mar 4, 2025	32.49	33.05	32.23	32.72	32.67	-	235,404
Mar 3, 2025	32.98	33.08	32.56	32.72	32.67	1.21%	223,751
Feb 28, 2025	32.34	32.43	32.10	32.33	32.28	-0.15%	214,438
Feb 27, 2025	32.66	32.68	32.36	32.38	32.33	-1.07%	313,840
Feb 26, 2025	32.81	33.00	32.65	32.73	32.68	-0.06%	144,570
Feb 25, 2025	32.83	32.85	32.61	32.75	32.70	1.11%	188,925
Feb 24, 2025	32.58	32.63	32.39	32.39	32.34	-0.03%	170,767
Feb 21, 2025	32.62	32.62	32.32	32.40	32.35	-0.70%	138,866
Feb 20, 2025	32.53	32.63	32.44	32.63	32.58	0.71%	398,969
Feb 19, 2025	32.40	32.50	32.29	32.40	32.35	-0.98%	248,187
Feb 18, 2025	32.69	32.78	32.61	32.72	32.67	0.80%	155,992
Feb 14, 2025	32.59	32.67	32.46	32.46	32.41	-0.03%	300,177
Feb 13, 2025	32.24	32.50	32.21	32.47	32.42	1.22%	180,208
Feb 12, 2025	31.83	32.20	31.77	32.08	32.03	0.06%	164,200
Feb 11, 2025	31.83	32.06	31.80	32.06	32.01	0.82%	215,967
Feb 10, 2025	31.81	31.86	31.76	31.80	31.75	0.47%	323,737
Feb 7, 2025	31.93	31.93	31.58	31.65	31.60	-0.88%	801,999
Feb 6, 2025	31.88	31.96	31.80	31.93	31.88	0.73%	1,610,408
Feb 5, 2025	31.58	31.76	31.55	31.70	31.65	0.99%	127,390
Feb 4, 2025	31.22	31.45	31.21	31.39	31.34	0.93%	246,008
Feb 3, 2025	30.93	31.22	30.80	31.10	31.05	-1.21%	269,530
Jan 31, 2025	31.68	31.84	31.39	31.48	31.43	-0.98%	217,470
Jan 30, 2025	31.69	31.93	31.58	31.79	31.74	1.34%	132,655
Jan 29, 2025	31.40	31.48	31.31	31.37	31.32	-0.19%	184,166
Jan 28, 2025	31.46	31.46	31.22	31.43	31.38	-0.38%	440,647
Jan 27, 2025	31.37	31.55	31.33	31.55	31.50	0.35%	130,908
Jan 24, 2025	31.43	31.57	31.43	31.44	31.39	0.54%	203,424
Jan 23, 2025	31.14	31.33	31.11	31.27	31.22	0.58%	154,255
Jan 22, 2025	31.19	31.20	31.01	31.09	31.04	-0.06%	192,623
Jan 21, 2025	30.90	31.14	30.89	31.11	31.06	1.87%	237,682
Jan 17, 2025	30.55	30.70	30.49	30.54	30.50	0.36%	183,850
Jan 16, 2025	30.34	30.54	30.30	30.43	30.39	0.50%	193,957