Diamond Hill International Fund Investor Share (DHIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.71
-0.01 (-0.06%)
At close: Apr 23, 2025
DHIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.06% |
| Apr 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.66% |
| Apr 21, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.29% |
| Apr 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.52% |
| Apr 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.10% |
| Apr 15, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.58% |
| Apr 14, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.18% |
| Apr 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 2.78% |
| Apr 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.61% |
| Apr 9, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 5.13% |
| Apr 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.37% |
| Apr 7, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.37% |
| Apr 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -6.37% |
| Apr 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.01% |
| Apr 2, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.23% |
| Apr 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Mar 31, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.90% |
| Mar 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.11% |
| Mar 27, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.39% |
| Mar 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.88% |
| Mar 25, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.06% |
| Mar 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.39% |
| Mar 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.55% |
| Mar 20, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.60% |
| Mar 19, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.11% |
| Mar 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.16% |
| Mar 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.39% |
| Mar 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.29% |
| Mar 13, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.05% |
| Mar 12, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.90% |
| Mar 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Mar 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.35% |
| Mar 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.83% |
| Mar 6, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.09% |
| Mar 5, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.61% |
| Mar 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.73% |
| Mar 3, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.11% |
| Feb 28, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Feb 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.16% |
| Feb 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.39% |
| Feb 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.39% |
| Feb 24, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.61% |
| Feb 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.66% |
| Feb 20, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.67% |
| Feb 19, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.55% |
| Feb 18, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.31% |
| Feb 14, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.21% |
| Feb 13, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% |
| Feb 12, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.33% |
| Feb 11, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.39% |