Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	42.45	42.53	42.12	42.53	42.53	1.12%	110,227
May 15, 2026	42.28	42.28	42.04	42.06	42.06	-1.89%	176,112
May 14, 2026	42.99	43.00	42.80	42.87	42.87	-0.14%	144,573
May 13, 2026	42.62	42.97	42.55	42.93	42.93	0.59%	120,069
May 12, 2026	42.54	42.70	42.32	42.68	42.68	-0.51%	529,147
May 11, 2026	42.89	42.94	42.77	42.90	42.90	-0.09%	168,191
May 8, 2026	42.85	42.97	42.67	42.94	42.94	1.13%	135,838
May 7, 2026	43.16	43.16	42.42	42.46	42.46	-1.74%	135,207
May 6, 2026	42.87	43.21	42.87	43.21	43.21	2.69%	138,475
May 5, 2026	41.93	42.15	41.75	42.08	42.08	1.32%	126,900
May 4, 2026	41.82	41.89	41.32	41.53	41.53	-1.42%	92,369
May 1, 2026	42.21	42.43	42.07	42.13	42.13	-0.19%	173,149
Apr 30, 2026	41.81	42.31	41.66	42.21	42.21	2.43%	147,469
Apr 29, 2026	41.31	41.36	41.02	41.21	41.21	-0.87%	247,181
Apr 28, 2026	41.57	41.69	41.45	41.57	41.57	-0.31%	109,381
Apr 27, 2026	41.88	42.02	41.70	41.70	41.70	-0.60%	117,998
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%	114,234
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%	118,941
Apr 17, 2026	42.80	43.06	42.67	42.81	42.81	1.37%	151,037
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%	122,023
Apr 14, 2026	42.32	42.57	42.32	42.55	42.55	0.97%	232,974
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%	131,512
Apr 7, 2026	40.12	40.40	39.73	40.35	40.35	-0.12%	263,891
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%	295,374
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%	411,916
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%	336,833
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%	165,884
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

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.