Skip to main content

Dimensional International Value ETF (NY: DFIV )

35.69 +0.16 (+0.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 37.03 37.25 36.95 37.24 610,196 +0.40(+1.09%)
May 30, 2024 36.70 36.89 36.70 36.84 608,281 +0.38(+1.05%)
May 29, 2024 36.67 36.67 36.43 36.45 430,694 -0.62(-1.67%)
May 28, 2024 37.15 37.20 36.95 37.07 569,681 +0.19(+0.51%)
May 24, 2024 36.74 36.94 36.74 36.89 308,402 +0.34(+0.94%)
May 23, 2024 37.03 37.03 36.46 36.54 538,757 -0.23(-0.61%)
May 22, 2024 36.93 36.95 36.68 36.77 442,036 -0.46(-1.24%)
May 21, 2024 37.18 37.26 37.14 37.23 448,448 -0.05(-0.13%)
May 20, 2024 37.34 37.38 37.26 37.28 419,436 +0.02(+0.05%)
May 17, 2024 37.12 37.27 37.02 37.26 435,013 +0.25(+0.69%)
May 16, 2024 37.14 37.16 36.97 37.00 655,018 -0.25(-0.66%)
May 15, 2024 37.18 37.26 36.98 37.25 603,356 +0.24(+0.64%)
May 14, 2024 36.90 37.04 36.90 37.01 633,377 +0.27(+0.75%)
May 13, 2024 36.83 36.88 36.69 36.74 653,717 -0.02(-0.05%)
May 10, 2024 36.85 36.88 36.70 36.76 481,138 +0.10(+0.27%)
May 09, 2024 36.40 36.68 36.37 36.66 578,518 +0.37(+1.03%)
May 08, 2024 36.15 36.34 36.12 36.29 718,060 -0.10(-0.27%)
May 07, 2024 36.46 36.46 36.32 36.39 544,917 +0.05(+0.13%)
May 06, 2024 36.26 36.37 36.22 36.34 820,992 +0.27(+0.76%)
May 03, 2024 36.13 36.13 35.87 36.06 892,589 +0.23(+0.63%)
May 02, 2024 35.74 35.91 35.55 35.84 536,740 +0.47(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.