Franklin International Core Dividend Tilt Index Fund (DIVI)
NYSEARCA: DIVI · Real-Time Price · USD
36.76
-0.73 (-1.95%)
Oct 10, 2025, 4:00 PM EDT - Market closed
DIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 37.02 | 37.10 | 36.84 | 37.10 | 36.92 | 0.73% | 807,008 |
| Aug 27, 2025 | 36.65 | 36.83 | 36.51 | 36.83 | 36.65 | -0.22% | 167,416 |
| Aug 26, 2025 | 36.90 | 36.91 | 36.79 | 36.91 | 36.73 | -0.16% | 126,249 |
| Aug 25, 2025 | 37.33 | 37.33 | 36.90 | 36.97 | 36.79 | -1.10% | 120,032 |
| Aug 22, 2025 | 37.09 | 37.49 | 36.98 | 37.38 | 37.20 | 1.25% | 114,598 |
| Aug 21, 2025 | 36.95 | 36.98 | 36.84 | 36.92 | 36.74 | -0.57% | 109,322 |
| Aug 20, 2025 | 37.13 | 37.13 | 37.00 | 37.13 | 36.95 | 0.43% | 166,372 |
| Aug 19, 2025 | 37.07 | 37.12 | 36.89 | 36.97 | 36.79 | 0.03% | 160,656 |
| Aug 18, 2025 | 36.92 | 36.96 | 36.82 | 36.96 | 36.78 | -0.22% | 146,134 |
| Aug 15, 2025 | 36.98 | 37.04 | 36.94 | 37.04 | 36.86 | 0.54% | 152,959 |
| Aug 14, 2025 | 36.73 | 36.84 | 36.63 | 36.84 | 36.66 | 0.16% | 218,915 |
| Aug 13, 2025 | 36.74 | 36.84 | 36.72 | 36.78 | 36.60 | 0.63% | 153,573 |
| Aug 12, 2025 | 36.36 | 36.62 | 36.35 | 36.55 | 36.37 | 1.16% | 185,477 |
| Aug 11, 2025 | 36.16 | 36.26 | 36.11 | 36.13 | 35.95 | -0.44% | 95,896 |
| Aug 8, 2025 | 36.20 | 36.34 | 36.13 | 36.29 | 36.11 | 0.64% | 171,516 |
| Aug 7, 2025 | 36.13 | 36.15 | 35.83 | 36.06 | 35.88 | 0.92% | 161,716 |
| Aug 6, 2025 | 35.62 | 35.78 | 35.59 | 35.73 | 35.55 | 0.73% | 209,712 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.34 | 35.47 | 35.30 | 0.03% | 217,544 |
| Aug 4, 2025 | 35.29 | 35.46 | 35.29 | 35.46 | 35.29 | 1.58% | 205,901 |
| Aug 1, 2025 | 35.03 | 35.03 | 34.72 | 34.91 | 34.74 | -0.46% | 204,307 |