Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	42.39	42.68	42.34	42.64	42.64	-0.49%	125,724
Jul 16, 2026	42.83	42.97	42.65	42.85	42.85	-0.56%	132,061
Jul 15, 2026	43.02	43.20	42.82	43.09	43.09	0.54%	132,851
Jul 14, 2026	43.00	43.14	42.77	42.86	42.86	0.87%	81,740
Jul 13, 2026	42.70	42.82	42.44	42.49	42.49	-0.93%	172,644
Jul 10, 2026	42.80	43.03	42.65	42.89	42.89	0.49%	125,318
Jul 9, 2026	42.53	42.81	42.52	42.68	42.68	0.45%	109,235
Jul 8, 2026	42.30	42.50	42.02	42.49	42.49	-0.58%	149,626
Jul 7, 2026	43.14	43.14	42.63	42.74	42.74	-1.11%	194,918
Jul 6, 2026	43.03	43.29	43.03	43.22	43.22	0.82%	405,091
Jul 2, 2026	42.97	43.16	42.59	42.87	42.87	1.20%	248,791
Jul 1, 2026	42.38	42.69	42.27	42.36	42.36	-0.84%	272,006
Jun 30, 2026	42.57	42.76	42.46	42.72	42.72	0.42%	1,405,840
Jun 29, 2026	42.41	42.61	42.21	42.54	42.54	0.66%	176,248
Jun 26, 2026	42.30	42.48	42.20	42.26	42.26	-0.72%	149,911
Jun 25, 2026	43.34	43.38	43.08	43.23	42.57	0.98%	322,842
Jun 24, 2026	42.79	42.95	42.66	42.81	42.15	-0.30%	319,509
Jun 23, 2026	42.97	43.13	42.88	42.94	42.28	-2.01%	296,502
Jun 22, 2026	43.74	43.93	43.74	43.82	43.15	0.21%	308,565
Jun 18, 2026	43.79	43.82	43.62	43.73	43.06	0.39%	164,355
Jun 17, 2026	44.10	44.18	43.44	43.56	42.89	-0.25%	278,509
Jun 16, 2026	43.91	43.92	43.67	43.67	43.00	0.25%	105,218
Jun 15, 2026	43.90	43.94	43.56	43.56	42.89	0.30%	206,179
Jun 12, 2026	43.16	43.50	43.10	43.43	42.76	0.58%	109,566
Jun 11, 2026	42.34	43.25	42.22	43.18	42.52	2.98%	474,385
Jun 10, 2026	42.21	42.47	41.93	41.93	41.29	-1.39%	214,631
Jun 9, 2026	42.87	43.00	41.92	42.52	41.87	-0.02%	126,311
Jun 8, 2026	42.58	42.71	42.40	42.53	41.88	0.73%	161,988
Jun 5, 2026	42.99	42.99	42.10	42.22	41.57	-2.52%	144,258
Jun 4, 2026	43.11	43.32	43.06	43.31	42.64	0.70%	159,066
Jun 3, 2026	43.12	43.17	42.97	43.01	42.35	-0.76%	149,558
Jun 2, 2026	43.10	43.35	43.09	43.34	42.67	0.53%	127,616
Jun 1, 2026	43.05	43.28	42.77	43.11	42.45	-0.39%	128,026
May 29, 2026	43.40	43.50	43.25	43.28	42.61	0.28%	114,737
May 28, 2026	43.03	43.32	42.90	43.16	42.50	-0.23%	97,783
May 27, 2026	43.34	43.41	43.11	43.26	42.59	-0.44%	110,681
May 26, 2026	43.48	43.53	43.25	43.45	42.78	1.14%	98,719
May 22, 2026	43.07	43.09	42.84	42.96	42.30	-0.19%	123,998
May 21, 2026	42.52	43.14	42.39	43.04	42.38	0.54%	98,943
May 20, 2026	42.26	42.84	42.11	42.81	42.15	1.71%	79,779
May 19, 2026	42.26	42.36	42.05	42.09	41.44	-1.03%	119,970
May 18, 2026	42.45	42.53	42.12	42.53	41.88	1.12%	110,227
May 15, 2026	42.28	42.28	42.04	42.06	41.41	-1.89%	176,112
May 14, 2026	42.99	43.00	42.80	42.87	42.21	-0.14%	144,573
May 13, 2026	42.62	42.97	42.55	42.93	42.27	0.59%	120,069
May 12, 2026	42.54	42.70	42.32	42.68	42.02	-0.51%	529,147
May 11, 2026	42.89	42.94	42.77	42.90	42.24	-0.09%	168,191
May 8, 2026	42.85	42.97	42.67	42.94	42.28	1.13%	135,838
May 7, 2026	43.16	43.16	42.42	42.46	41.81	-1.74%	135,207
May 6, 2026	42.87	43.21	42.87	43.21	42.55	2.69%	138,475

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.