Indicators

Dimensional International Value ETF (NY: DFIV )

37.98 +0.41 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.52	30.89	30.42	30.62	406,089	-0.68(-2.18%)
Feb 25, 2022	30.73	31.35	30.95	31.30	448,813	+0.89(+2.94%)
Feb 24, 2022	30.18	30.45	29.86	30.40	1,074,584	-0.88(-2.83%)
Feb 23, 2022	31.73	31.79	31.25	31.29	407,090	-0.17(-0.53%)
Feb 22, 2022	31.62	31.80	31.26	31.45	385,355	-0.44(-1.39%)
Feb 18, 2022				31.90	0	-0.18(-0.55%)
Feb 17, 2022	32.29	32.29	32.02	32.07	332,453	-0.39(-1.19%)
Feb 16, 2022	32.17	32.55	32.17	32.46	215,312	+0.11(+0.34%)
Feb 15, 2022	32.26	32.40	32.09	32.35	279,745	+0.37(+1.15%)
Feb 14, 2022	32.08	32.08	31.77	31.98	323,361	-0.23(-0.72%)
Feb 11, 2022	32.48	32.64	32.12	32.21	315,905	-0.18(-0.57%)
Feb 10, 2022	32.36	32.81	32.36	32.39	346,541	-0.29(-0.90%)
Feb 09, 2022	32.59	32.72	32.56	32.69	345,335	+0.42(+1.31%)
Feb 08, 2022	32.13	32.28	31.97	32.26	351,093	+0.24(+0.75%)
Feb 07, 2022	31.95	32.14	31.91	32.03	224,786	+0.19(+0.61%)
Feb 04, 2022	31.68	32.03	31.62	31.83	385,902	+0.02(+0.06%)
Feb 03, 2022	31.87	31.98		31.81	455,450	-0.10(-0.32%)
Feb 02, 2022	31.81	31.96	31.74	31.91	426,549	+0.29(+0.90%)

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.