Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.88	42.02	41.70	41.70	41.70	-0.60%	117,997
Apr 24, 2026	41.79	41.97	41.67	41.95	41.95	0.55%	162,384
Apr 23, 2026	41.86	42.05	41.29	41.72	41.72	-0.64%	204,231
Apr 22, 2026	42.17	42.17	41.80	41.99	41.99	0.48%	114,233
Apr 21, 2026	42.29	42.39	41.74	41.79	41.79	-1.95%	136,929
Apr 20, 2026	42.55	42.66	42.37	42.62	42.62	-0.44%	118,939
Apr 17, 2026	42.80	43.06	42.67	42.81	42.81	1.37%	150,987
Apr 16, 2026	42.45	42.46	42.15	42.23	42.23	-0.26%	92,471
Apr 15, 2026	42.43	42.47	42.24	42.34	42.34	-0.49%	122,002
Apr 14, 2026	42.32	42.57	42.32	42.55	42.55	0.97%	231,784
Apr 13, 2026	41.57	42.16	41.49	42.14	42.14	0.48%	101,180
Apr 10, 2026	41.99	42.12	41.71	41.94	41.94	0.55%	122,685
Apr 9, 2026	41.47	41.94	41.34	41.71	41.71	-0.33%	193,763
Apr 8, 2026	41.99	41.99	41.55	41.85	41.85	3.72%	131,497
Apr 7, 2026	40.12	40.40	39.73	40.35	40.35	-0.12%	263,817
Apr 6, 2026	40.32	40.43	40.06	40.40	40.40	0.65%	146,964
Apr 2, 2026	39.53	40.36	39.53	40.14	40.14	-0.52%	295,373
Apr 1, 2026	40.24	40.62	40.19	40.35	40.35	1.36%	195,779
Mar 31, 2026	39.16	39.81	39.02	39.81	39.81	3.00%	411,834
Mar 30, 2026	38.95	39.01	38.51	38.65	38.65	0.23%	179,308
Mar 27, 2026	38.74	38.91	38.41	38.56	38.56	-0.70%	197,351
Mar 26, 2026	39.17	39.45	38.80	38.83	38.83	-1.97%	209,278
Mar 25, 2026	39.59	39.76	39.43	39.61	39.61	1.41%	336,770
Mar 24, 2026	38.77	39.24	38.70	39.06	39.06	-0.46%	239,980
Mar 23, 2026	39.09	39.69	38.94	39.24	39.24	2.13%	165,847
Mar 20, 2026	39.40	39.43	38.22	38.42	38.42	-3.15%	252,122
Mar 19, 2026	39.00	39.89	38.92	39.67	39.56	0.20%	148,980
Mar 18, 2026	40.01	40.29	39.56	39.59	39.48	-1.76%	422,428
Mar 17, 2026	40.40	40.49	40.24	40.30	40.19	0.45%	106,767
Mar 16, 2026	39.98	40.19	39.87	40.12	40.01	1.70%	210,697
Mar 13, 2026	39.97	40.06	39.35	39.45	39.34	-0.88%	129,591
Mar 12, 2026	40.03	40.04	39.64	39.80	39.69	-1.70%	198,791
Mar 11, 2026	40.30	40.52	40.14	40.49	40.38	-0.10%	182,095
Mar 10, 2026	40.61	41.09	40.41	40.53	40.42	0.55%	283,387
Mar 9, 2026	39.58	40.55	39.24	40.31	40.20	0.52%	273,299
Mar 6, 2026	39.74	40.29	39.60	40.10	39.99	-0.82%	277,324
Mar 5, 2026	40.66	40.88	40.08	40.43	40.32	-2.32%	588,249
Mar 4, 2026	41.10	41.39	40.95	41.39	41.28	1.17%	1,022,849
Mar 3, 2026	40.41	41.02	39.94	40.91	40.80	-2.94%	230,603
Mar 2, 2026	41.95	42.33	41.76	42.15	42.04	-1.86%	237,141
Feb 27, 2026	43.03	43.21	42.90	42.95	42.84	-0.26%	247,983
Feb 26, 2026	43.06	43.10	42.77	43.06	42.94	-	192,116
Feb 25, 2026	42.92	43.15	42.89	43.06	42.94	0.80%	235,588
Feb 24, 2026	42.52	42.77	42.43	42.72	42.61	0.28%	226,185
Feb 23, 2026	42.64	42.84	42.46	42.60	42.49	-0.33%	197,641
Feb 20, 2026	42.36	42.78	42.34	42.74	42.63	0.87%	300,199
Feb 19, 2026	42.29	42.42	42.15	42.37	42.26	-0.35%	243,055
Feb 18, 2026	42.60	42.73	42.41	42.52	42.41	0.09%	206,559
Feb 17, 2026	42.21	42.51	42.00	42.48	42.37	0.07%	212,401
Feb 13, 2026	42.42	42.55	42.17	42.45	42.34	-0.09%	254,580

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.