Franklin International Core Dividend Tilt Index Fund (DIVI)
NYSEARCA: DIVI · Real-Time Price · USD
37.32
-0.20 (-0.53%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37.33 | 37.39 | 37.22 | 37.32 | 37.32 | -0.53% | 150,962 |
| Sep 11, 2025 | 37.27 | 37.52 | 37.27 | 37.52 | 37.52 | 1.16% | 134,143 |
| Sep 10, 2025 | 37.20 | 37.20 | 37.01 | 37.09 | 37.09 | 0.27% | 168,550 |
| Sep 9, 2025 | 37.03 | 37.16 | 36.96 | 36.99 | 36.99 | -0.54% | 116,426 |
| Sep 8, 2025 | 37.05 | 37.20 | 36.98 | 37.19 | 37.19 | 0.92% | 165,547 |
| Sep 5, 2025 | 36.95 | 37.05 | 36.71 | 36.85 | 36.85 | 0.52% | 341,200 |
| Sep 4, 2025 | 36.53 | 36.73 | 36.49 | 36.66 | 36.66 | 0.63% | 133,277 |
| Sep 3, 2025 | 36.37 | 36.47 | 36.29 | 36.43 | 36.43 | 0.14% | 191,083 |
| Sep 2, 2025 | 36.26 | 36.43 | 36.15 | 36.38 | 36.38 | -0.93% | 417,076 |
| Aug 29, 2025 | 36.75 | 36.80 | 36.69 | 36.72 | 36.72 | -1.02% | 137,429 |
| Aug 28, 2025 | 37.02 | 37.10 | 36.84 | 37.10 | 37.10 | 0.73% | 807,008 |
| Aug 27, 2025 | 36.65 | 36.83 | 36.51 | 36.83 | 36.83 | -0.22% | 167,416 |
| Aug 26, 2025 | 36.90 | 36.91 | 36.79 | 36.91 | 36.91 | -0.16% | 126,249 |
| Aug 25, 2025 | 37.33 | 37.33 | 36.90 | 36.97 | 36.97 | -1.10% | 120,032 |
| Aug 22, 2025 | 37.09 | 37.49 | 36.98 | 37.38 | 37.38 | 1.25% | 114,598 |
| Aug 21, 2025 | 36.95 | 36.98 | 36.84 | 36.92 | 36.92 | -0.57% | 109,322 |
| Aug 20, 2025 | 37.13 | 37.13 | 37.00 | 37.13 | 37.13 | 0.43% | 166,372 |
| Aug 19, 2025 | 37.07 | 37.12 | 36.89 | 36.97 | 36.97 | 0.03% | 160,656 |
| Aug 18, 2025 | 36.92 | 36.96 | 36.82 | 36.96 | 36.96 | -0.22% | 146,134 |
| Aug 15, 2025 | 36.98 | 37.04 | 36.94 | 37.04 | 37.04 | 0.54% | 152,959 |
| Aug 14, 2025 | 36.73 | 36.84 | 36.63 | 36.84 | 36.84 | 0.16% | 218,915 |
| Aug 13, 2025 | 36.74 | 36.84 | 36.72 | 36.78 | 36.78 | 0.63% | 153,573 |
| Aug 12, 2025 | 36.36 | 36.62 | 36.35 | 36.55 | 36.55 | 1.16% | 185,477 |
| Aug 11, 2025 | 36.16 | 36.26 | 36.11 | 36.13 | 36.13 | -0.44% | 95,896 |
| Aug 8, 2025 | 36.20 | 36.34 | 36.13 | 36.29 | 36.29 | 0.64% | 171,516 |
| Aug 7, 2025 | 36.13 | 36.15 | 35.83 | 36.06 | 36.06 | 0.92% | 161,716 |
| Aug 6, 2025 | 35.62 | 35.78 | 35.59 | 35.73 | 35.73 | 0.73% | 209,712 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.34 | 35.47 | 35.47 | 0.03% | 217,544 |
| Aug 4, 2025 | 35.29 | 35.46 | 35.29 | 35.46 | 35.46 | 1.58% | 205,901 |
| Aug 1, 2025 | 35.03 | 35.03 | 34.72 | 34.91 | 34.91 | -0.46% | 204,307 |
| Jul 31, 2025 | 35.25 | 35.25 | 34.96 | 35.07 | 35.07 | -0.88% | 314,624 |
| Jul 30, 2025 | 35.59 | 35.59 | 35.22 | 35.38 | 35.38 | -0.73% | 165,821 |
| Jul 29, 2025 | 35.70 | 35.70 | 35.55 | 35.64 | 35.64 | -0.20% | 133,435 |
| Jul 28, 2025 | 35.93 | 35.93 | 35.62 | 35.71 | 35.71 | -1.60% | 126,625 |
| Jul 25, 2025 | 36.16 | 36.29 | 36.03 | 36.29 | 36.29 | 0.06% | 162,726 |
| Jul 24, 2025 | 36.42 | 36.48 | 36.27 | 36.27 | 36.27 | -0.96% | 221,301 |
| Jul 23, 2025 | 36.13 | 36.62 | 36.13 | 36.62 | 36.62 | 2.35% | 189,275 |
| Jul 22, 2025 | 35.50 | 35.78 | 35.46 | 35.78 | 35.78 | 0.82% | 174,752 |
| Jul 21, 2025 | 35.46 | 35.63 | 35.35 | 35.49 | 35.49 | 0.62% | 147,135 |
| Jul 18, 2025 | 35.60 | 35.60 | 35.21 | 35.27 | 35.27 | -0.23% | 160,334 |
| Jul 17, 2025 | 35.27 | 35.35 | 35.17 | 35.35 | 35.35 | 0.31% | 261,020 |
| Jul 16, 2025 | 35.14 | 35.29 | 35.01 | 35.24 | 35.24 | 0.31% | 389,226 |
| Jul 15, 2025 | 35.55 | 35.55 | 35.11 | 35.13 | 35.13 | -1.04% | 194,058 |
| Jul 14, 2025 | 35.44 | 35.52 | 35.35 | 35.50 | 35.50 | 0.14% | 169,424 |
| Jul 11, 2025 | 35.49 | 35.56 | 35.39 | 35.45 | 35.45 | -0.87% | 168,687 |
| Jul 10, 2025 | 35.68 | 35.82 | 35.65 | 35.76 | 35.76 | -0.22% | 211,236 |
| Jul 9, 2025 | 35.76 | 35.84 | 35.60 | 35.84 | 35.84 | 0.70% | 195,349 |
| Jul 8, 2025 | 35.38 | 35.59 | 35.31 | 35.59 | 35.59 | 0.85% | 137,421 |
| Jul 7, 2025 | 35.52 | 35.53 | 35.18 | 35.29 | 35.29 | -1.20% | 198,254 |
| Jul 3, 2025 | 35.66 | 35.78 | 35.65 | 35.72 | 35.72 | -0.06% | 138,102 |