Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	42.52	42.77	42.43	42.72	42.72	0.28%	227,377
Feb 23, 2026	42.64	42.84	42.46	42.60	42.60	-0.33%	197,617
Feb 20, 2026	42.36	42.78	42.34	42.74	42.74	0.87%	300,164
Feb 19, 2026	42.29	42.42	42.15	42.37	42.37	-0.35%	243,055
Feb 18, 2026	42.60	42.73	42.41	42.52	42.52	0.09%	206,558
Feb 17, 2026	42.21	42.51	42.00	42.48	42.48	0.07%	212,370
Feb 13, 2026	42.42	42.55	42.17	42.45	42.45	-0.09%	254,580
Feb 12, 2026	42.91	42.91	42.34	42.49	42.49	-0.84%	197,664
Feb 11, 2026	42.78	42.93	42.52	42.85	42.85	0.71%	255,299
Feb 10, 2026	42.69	42.76	42.50	42.55	42.55	0.19%	201,277
Feb 9, 2026	42.15	42.55	42.13	42.47	42.47	1.12%	378,443
Feb 6, 2026	41.56	42.01	41.56	42.00	42.00	2.16%	193,320
Feb 5, 2026	41.20	41.44	41.03	41.11	41.11	-1.49%	541,221
Feb 4, 2026	41.93	42.01	41.52	41.73	41.73	0.65%	437,875
Feb 3, 2026	41.41	41.50	41.13	41.46	41.46	0.19%	365,032
Feb 2, 2026	41.16	41.39	41.10	41.38	41.38	0.68%	228,767
Jan 30, 2026	41.33	41.39	40.91	41.10	41.10	-0.82%	402,280
Jan 29, 2026	41.56	41.61	41.00	41.44	41.44	0.75%	269,583
Jan 28, 2026	41.23	41.27	40.97	41.13	41.13	-0.84%	233,065
Jan 27, 2026	41.13	41.59	41.13	41.48	41.48	1.59%	236,948
Jan 26, 2026	40.85	40.94	40.75	40.83	40.83	0.52%	259,653
Jan 23, 2026	40.35	40.62	40.22	40.62	40.62	0.47%	270,167
Jan 22, 2026	40.38	40.50	40.32	40.43	40.43	0.67%	313,608
Jan 21, 2026	39.84	40.24	39.71	40.16	40.16	1.01%	230,351
Jan 20, 2026	39.82	39.98	39.66	39.76	39.76	-1.39%	209,819
Jan 16, 2026	40.25	40.33	40.16	40.32	40.32	0.22%	332,317
Jan 15, 2026	40.34	40.40	40.18	40.23	40.23	0.12%	270,412
Jan 14, 2026	40.13	40.22	40.06	40.18	40.18	0.48%	161,480
Jan 13, 2026	40.08	40.35	39.90	39.99	39.99	-0.50%	232,118
Jan 12, 2026	40.04	40.21	40.04	40.19	40.19	0.58%	212,598
Jan 9, 2026	39.81	40.00	39.79	39.96	39.96	0.96%	233,581
Jan 8, 2026	39.51	39.62	39.47	39.58	39.58	-0.10%	134,307
Jan 7, 2026	39.71	39.74	39.59	39.62	39.62	-0.40%	169,190
Jan 6, 2026	39.81	39.88	39.63	39.78	39.78	0.03%	324,761
Jan 5, 2026	39.40	39.77	39.40	39.77	39.77	0.96%	270,880
Jan 2, 2026	39.42	39.42	39.17	39.39	39.39	1.29%	111,299
Dec 31, 2025	39.07	39.07	38.85	38.89	38.89	-0.46%	132,003
Dec 30, 2025	39.15	39.21	39.06	39.07	39.07	0.21%	183,949
Dec 29, 2025	39.00	39.03	38.91	38.99	38.99	-0.38%	237,535
Dec 26, 2025	39.11	39.14	39.00	39.14	39.14	0.15%	136,561
Dec 24, 2025	39.03	39.09	38.96	39.08	39.08	0.18%	63,183
Dec 23, 2025	38.94	39.03	38.90	39.01	39.01	0.67%	161,539
Dec 22, 2025	38.73	38.75	38.59	38.75	38.75	0.39%	124,116
Dec 19, 2025	38.49	38.73	38.49	38.60	38.60	-0.97%	229,918
Dec 18, 2025	39.13	39.17	38.86	38.98	38.39	0.59%	341,807
Dec 17, 2025	39.02	39.04	38.75	38.75	38.16	-0.72%	133,542
Dec 16, 2025	39.23	39.23	38.91	39.03	38.44	-0.48%	147,226
Dec 15, 2025	39.36	39.36	39.11	39.22	38.63	0.62%	185,183
Dec 12, 2025	39.21	39.24	38.82	38.98	38.39	-0.64%	164,793
Dec 11, 2025	39.13	39.27	39.05	39.23	38.64	0.54%	96,765

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.