Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	42.91	42.91	42.34	42.49	42.38	-0.84%	197,665
Feb 11, 2026	42.78	42.93	42.52	42.85	42.74	0.71%	255,299
Feb 10, 2026	42.69	42.76	42.50	42.55	42.44	0.19%	201,277
Feb 9, 2026	42.15	42.55	42.13	42.47	42.36	1.12%	378,443
Feb 6, 2026	41.56	42.01	41.56	42.00	41.89	2.16%	193,322
Feb 5, 2026	41.20	41.44	41.03	41.11	41.00	-1.49%	541,231
Feb 4, 2026	41.93	42.01	41.52	41.73	41.62	0.65%	437,875
Feb 3, 2026	41.41	41.50	41.13	41.46	41.35	0.19%	365,285
Feb 2, 2026	41.16	41.39	41.10	41.38	41.27	0.68%	228,767
Jan 30, 2026	41.33	41.39	40.91	41.10	40.99	-0.82%	402,282
Jan 29, 2026	41.56	41.61	41.00	41.44	41.33	0.75%	269,597
Jan 28, 2026	41.23	41.27	40.97	41.13	41.02	-0.84%	233,067
Jan 27, 2026	41.13	41.59	41.13	41.48	41.37	1.59%	236,948
Jan 26, 2026	40.85	40.94	40.75	40.83	40.72	0.52%	259,653
Jan 23, 2026	40.35	40.62	40.22	40.62	40.51	0.47%	270,172
Jan 22, 2026	40.38	40.50	40.32	40.43	40.32	0.67%	313,608
Jan 21, 2026	39.84	40.24	39.71	40.16	40.05	1.01%	230,351
Jan 20, 2026	39.82	39.98	39.66	39.76	39.65	-1.39%	209,821
Jan 16, 2026	40.25	40.33	40.16	40.32	40.21	0.22%	332,317

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.