Diamond Hill International Fund Class Y (DHIYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.81
+0.29 (1.66%)
Apr 22, 2025, 4:00 PM EDT
DHIYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.06% |
| Apr 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.66% |
| Apr 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |
| Apr 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.45% |
| Apr 16, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.04% |
| Apr 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.52% |
| Apr 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.23% |
| Apr 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.77% |
| Apr 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.66% |
| Apr 9, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 5.16% |
| Apr 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.37% |
| Apr 7, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.36% |
| Apr 4, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -6.40% |
| Apr 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.01% |
| Apr 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% |
| Apr 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Mar 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.89% |
| Mar 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.10% |
| Mar 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Mar 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.88% |
| Mar 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.05% |
| Mar 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.39% |
| Mar 21, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.55% |
| Mar 20, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.60% |
| Mar 19, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.11% |
| Mar 18, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.11% |
| Mar 17, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.32% |
| Mar 14, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.34% |
| Mar 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% |
| Mar 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.95% |
| Mar 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Mar 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.34% |
| Mar 7, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.82% |
| Mar 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.14% |
| Mar 5, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.66% |
| Mar 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.72% |
| Mar 3, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.11% |
| Feb 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.39% |
| Feb 27, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.21% |
| Feb 26, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.44% |
| Feb 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.39% |
| Feb 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.61% |
| Feb 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.66% |
| Feb 20, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.66% |
| Feb 19, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.55% |
| Feb 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.30% |
| Feb 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.21% |
| Feb 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.50% |
| Feb 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.33% |
| Feb 11, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.44% |