Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	37.71	37.98	37.56	37.98	37.98	0.53%	181,403
Nov 6, 2025	37.91	37.91	37.66	37.78	37.78	-	126,943
Nov 5, 2025	37.62	37.82	37.59	37.78	37.78	0.69%	161,538
Nov 4, 2025	37.57	37.73	37.50	37.52	37.52	-0.90%	119,967
Nov 3, 2025	37.86	37.96	37.79	37.86	37.86	0.05%	139,932
Oct 31, 2025	37.96	37.96	37.71	37.84	37.84	-0.37%	180,983
Oct 30, 2025	37.97	38.11	37.74	37.98	37.98	-0.45%	196,864
Oct 29, 2025	38.39	38.39	37.97	38.15	38.15	-0.34%	132,749
Oct 28, 2025	38.33	38.42	38.24	38.28	38.28	-	315,034
Oct 27, 2025	38.23	38.33	38.17	38.28	38.28	0.74%	175,492
Oct 24, 2025	38.07	38.07	37.95	38.00	38.00	0.11%	117,009
Oct 23, 2025	37.83	38.00	37.83	37.96	37.96	0.48%	208,485
Oct 22, 2025	37.80	37.89	37.62	37.78	37.78	-	158,067
Oct 21, 2025	38.09	38.09	37.74	37.78	37.78	-0.81%	174,917
Oct 20, 2025	37.89	38.09	37.89	38.09	38.09	0.85%	106,339
Oct 17, 2025	37.62	37.81	37.55	37.77	37.77	0.29%	243,656
Oct 16, 2025	37.66	37.87	37.58	37.66	37.66	0.45%	223,552
Oct 15, 2025	37.52	37.62	37.31	37.49	37.49	0.54%	188,401
Oct 14, 2025	36.92	37.41	36.79	37.29	37.29	0.62%	168,736
Oct 13, 2025	36.92	37.15	36.92	37.06	37.06	0.82%	121,654
Oct 10, 2025	37.44	37.44	36.75	36.76	36.76	-1.95%	133,977
Oct 9, 2025	37.79	37.79	37.39	37.49	37.49	-0.82%	144,928
Oct 8, 2025	37.78	37.83	37.64	37.80	37.80	0.43%	167,522
Oct 7, 2025	37.94	37.94	37.53	37.64	37.64	-1.10%	205,428
Oct 6, 2025	38.02	38.11	37.98	38.06	38.06	0.11%	115,660
Oct 3, 2025	37.90	38.02	37.85	38.02	38.02	0.88%	205,830
Oct 2, 2025	37.75	37.81	37.48	37.69	37.69	0.21%	129,727
Oct 1, 2025	37.49	37.67	37.49	37.61	37.61	0.80%	172,825
Sep 30, 2025	37.13	37.31	37.02	37.31	37.31	0.35%	176,701
Sep 29, 2025	37.14	37.21	37.06	37.18	37.18	0.30%	325,401
Sep 26, 2025	36.92	37.07	36.86	37.07	37.07	0.90%	154,166
Sep 25, 2025	36.82	36.89	36.59	36.74	36.74	-0.76%	334,349
Sep 24, 2025	37.11	37.16	36.95	37.02	37.02	-0.56%	122,827
Sep 23, 2025	37.43	37.44	37.11	37.23	37.23	-0.08%	390,305
Sep 22, 2025	37.24	37.26	37.03	37.26	37.26	0.27%	89,799
Sep 19, 2025	37.22	37.24	37.06	37.16	37.16	-0.93%	433,795
Sep 18, 2025	37.46	37.56	37.31	37.51	37.32	0.21%	189,588
Sep 17, 2025	37.50	37.69	37.34	37.43	37.25	-0.29%	151,707
Sep 16, 2025	37.54	37.59	37.42	37.54	37.35	-0.16%	165,740
Sep 15, 2025	37.50	37.66	37.45	37.60	37.41	0.75%	110,483
Sep 12, 2025	37.33	37.39	37.22	37.32	37.14	-0.53%	150,962
Sep 11, 2025	37.27	37.52	37.27	37.52	37.33	1.16%	134,143
Sep 10, 2025	37.20	37.20	37.01	37.09	36.91	0.27%	168,550
Sep 9, 2025	37.03	37.16	36.96	36.99	36.81	-0.54%	116,426
Sep 8, 2025	37.05	37.20	36.98	37.19	37.01	0.92%	165,547
Sep 5, 2025	36.95	37.05	36.71	36.85	36.67	0.52%	341,200
Sep 4, 2025	36.53	36.73	36.49	36.66	36.48	0.63%	133,277
Sep 3, 2025	36.37	36.47	36.29	36.43	36.25	0.14%	191,083
Sep 2, 2025	36.26	36.43	36.15	36.38	36.20	-0.93%	417,076
Aug 29, 2025	36.75	36.80	36.69	36.72	36.54	-1.02%	137,429

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.