Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dimensional International Value ETF (NY: DFIV )

35.72 -0.27 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.08 27.50 27.08 27.49 425,678 +0.44(+1.64%)
Jul 28, 2022 26.95 27.09 26.74 27.04 598,625 +0.11(+0.41%)
Jul 27, 2022 26.60 26.99 26.54 26.93 869,210 +0.55(+2.07%)
Jul 26, 2022 26.58 26.58 26.39 26.39 642,248 -0.36(-1.35%)
Jul 25, 2022 26.67 26.78 26.59 26.75 692,323 +0.35(+1.33%)
Jul 22, 2022 26.56 26.68 26.31 26.40 642,567 -0.18(-0.66%)
Jul 21, 2022 26.22 26.57 26.19 26.57 837,423 +0.20(+0.77%)
Jul 20, 2022 26.55 26.55 26.25 26.37 1,645,149 -0.23(-0.87%)
Jul 19, 2022 26.29 26.63 26.29 26.60 756,556 +0.77(+2.97%)
Jul 18, 2022 25.97 26.14 25.79 25.83 926,782 +0.31(+1.20%)
Jul 15, 2022 25.53 25.55 25.23 25.53 866,943 +0.39(+1.55%)
Jul 14, 2022 25.11 25.17 24.80 25.14 1,307,989 -0.58(-2.27%)
Jul 13, 2022 25.60 25.81 25.41 25.72 658,450 -0.08(-0.32%)
Jul 12, 2022 25.74 25.96 25.68 25.81 775,921 -0.07(-0.29%)
Jul 11, 2022 26.05 26.05 25.84 25.88 452,997 -0.46(-1.76%)
Jul 08, 2022 26.32 26.43 26.16 26.34 458,852 +0.13(+0.49%)
Jul 07, 2022 26.09 26.21 26.00 26.21 775,285 +0.56(+2.16%)
Jul 06, 2022 25.61 25.70 25.38 25.66 850,119 -0.19(-0.75%)
Jul 05, 2022 25.90 25.90 25.51 25.85 929,191 -0.94(-3.52%)
Jul 01, 2022 26.45 26.80 26.23 26.80 937,994 +0.06(+0.24%)
Jun 30, 2022 26.48 26.78 26.31 26.73 955,440 -0.26(-0.96%)
Jun 29, 2022 28.43 28.43 26.97 26.99 715,721 -0.25(-0.92%)
Jun 28, 2022 27.48 27.66 27.22 27.24 1,257,836 +0.02(+0.07%)
Jun 27, 2022 27.18 27.38 27.10 27.22 819,137 +0.08(+0.31%)
Jun 24, 2022 26.80 27.17 26.73 27.14 822,611 +0.62(+2.34%)
Jun 23, 2022 26.95 26.95 26.31 26.52 1,161,821 -0.56(-2.05%)
Jun 22, 2022 27.47 27.47 26.96 27.07 785,821 -0.42(-1.51%)
Jun 21, 2022 27.57 27.62 27.43 27.49 832,839 +0.62(+2.32%)
Jun 17, 2022 27.16 27.26 26.74 26.86 960,849 -0.43(-1.56%)
Jun 16, 2022 27.32 27.48 27.09 27.29 699,416 -0.62(-2.24%)
Jun 15, 2022 27.74 28.09 27.43 27.91 846,706 +0.44(+1.61%)
Jun 14, 2022 27.76 27.87 27.24 27.47 1,359,469 -0.24(-0.88%)
Jun 13, 2022 27.99 27.99 27.61 27.71 1,178,997 -0.93(-3.25%)
Jun 10, 2022 28.79 28.79 28.51 28.65 303,605 -0.72(-2.46%)
Jun 09, 2022 29.84 29.84 29.35 29.37 300,735 -0.59(-1.96%)
Jun 08, 2022 30.05 30.17 29.90 29.96 265,905 -0.40(-1.31%)
Jun 07, 2022 29.96 30.38 29.96 30.36 421,324 +0.19(+0.63%)
Jun 06, 2022 30.38 30.38 30.11 30.17 597,281 +0.14(+0.45%)
Jun 03, 2022 30.11 30.11 29.94 30.03 382,424 -0.35(-1.15%)
Jun 02, 2022 30.10 30.38 29.99 30.38 754,163 +0.48(+1.59%)
Jun 01, 2022 30.25 30.25 29.72 29.90 730,004 -0.08(-0.27%)
May 31, 2022 30.10 30.18 29.94 29.99 395,205 -0.17(-0.57%)
May 27, 2022 30.04 30.18 30.01 30.16 828,539 +0.20(+0.66%)
May 26, 2022 29.68 30.00 29.68 29.96 610,599 +0.32(+1.07%)
May 25, 2022 29.38 29.75 29.38 29.64 336,217 +0.11(+0.37%)
May 24, 2022 29.42 29.60 29.26 29.53 801,111 +0.09(+0.31%)
May 23, 2022 29.28 29.53 29.23 29.44 723,834 +0.60(+2.07%)
May 20, 2022 29.06 29.06 28.51 28.85 496,321 +0.05(+0.16%)
May 19, 2022 28.57 29.00 28.54 28.80 498,948 +0.27(+0.95%)
May 18, 2022 28.95 28.99 28.47 28.53 730,885 -0.57(-1.96%)
May 17, 2022 28.90 29.10 28.89 29.10 610,807 +0.59(+2.06%)
May 16, 2022 28.28 28.62 28.23 28.51 573,483 +0.16(+0.57%)
May 13, 2022 28.01 28.39 28.01 28.35 1,008,050 +0.63(+2.29%)
May 12, 2022 27.76 27.90 27.45 27.71 819,421 -0.06(-0.23%)
May 11, 2022 28.00 28.41 27.78 27.78 1,355,028 -0.08(-0.29%)
May 10, 2022 28.17 28.21 27.67 27.86 871,971 +0.05(+0.16%)
May 09, 2022 28.26 28.26 27.73 27.81 1,106,218 -0.87(-3.03%)
May 06, 2022 28.77 28.79 28.47 28.68 871,507 -0.04(-0.13%)
May 05, 2022 29.24 29.25 28.45 28.72 804,851 -0.81(-2.76%)
May 04, 2022 29.14 29.61 28.91 29.53 520,165 +0.48(+1.63%)
May 03, 2022 28.90 29.13 28.79 29.06 617,411 +0.47(+1.63%)
May 02, 2022 28.64 28.64 28.23 28.59 705,303 -0.03(-0.09%)
Apr 29, 2022 29.04 29.20 28.62 28.62 313,787 -0.33(-1.13%)
Apr 28, 2022 28.76 29.01 28.49 28.95 464,793 +0.42(+1.46%)
Apr 27, 2022 28.46 28.68 28.32 28.53 681,347 +0.14(+0.51%)
Apr 26, 2022 28.83 28.87 28.38 28.38 659,557 -0.69(-2.37%)
Apr 25, 2022 28.99 29.12 28.60 29.07 547,176 -0.37(-1.26%)
Apr 22, 2022 29.92 29.92 29.42 29.44 384,702 -0.59(-1.96%)
Apr 21, 2022 30.64 30.72 30.00 30.03 279,052 -0.38(-1.26%)
Apr 20, 2022 30.39 30.52 30.32 30.42 317,137 +0.27(+0.89%)
Apr 19, 2022 29.93 30.19 29.90 30.15 303,604 +0.21(+0.70%)
Apr 18, 2022 29.86 30.14 29.86 29.94 421,757 -0.02(-0.08%)
Apr 14, 2022 30.02 30.11 29.92 29.96 282,319 -0.05(-0.17%)
Apr 13, 2022 29.73 30.03 29.71 30.01 349,362 +0.34(+1.16%)
Apr 12, 2022 29.91 29.98 29.60 29.67 441,735 -0.10(-0.33%)
Apr 11, 2022 30.00 30.05 29.77 29.77 251,748 -0.18(-0.60%)
Apr 08, 2022 29.77 30.04 29.77 29.95 203,719 +0.20(+0.67%)
Apr 07, 2022 29.80 29.90 29.52 29.75 173,920 -0.05(-0.15%)
Apr 06, 2022 29.80 29.92 29.65 29.80 498,870 -0.30(-0.99%)
Apr 05, 2022 30.34 30.43 30.01 30.09 308,950 -0.50(-1.63%)
Apr 04, 2022 30.49 30.59 30.38 30.59 1,039,531 -0.03(-0.09%)
Apr 01, 2022 30.47 30.62 30.36 30.62 203,307 +0.33(+1.08%)
Mar 31, 2022 30.60 30.63 30.27 30.29 673,995 -0.52(-1.67%)
Mar 30, 2022 30.83 30.93 30.70 30.81 315,612 -0.05(-0.18%)
Mar 29, 2022 30.79 30.93 30.57 30.86 287,342 +0.46(+1.52%)
Mar 28, 2022 30.44 30.45 30.21 30.40 286,213 -0.17(-0.56%)
Mar 25, 2022 30.47 30.62 30.39 30.57 432,721 +0.15(+0.51%)
Mar 24, 2022 30.35 30.46 30.22 30.42 266,713 +0.18(+0.60%)
Mar 23, 2022 30.19 30.37 30.18 30.24 234,625 -0.22(-0.71%)
Mar 22, 2022 30.66 30.66 30.38 30.46 288,267 +0.28(+0.94%)
Mar 21, 2022 30.21 30.31 30.07 30.17 297,949 +0.07(+0.24%)
Mar 18, 2022 29.79 30.15 29.74 30.10 891,484 +0.12(+0.39%)
Mar 17, 2022 29.62 30.05 29.62 29.98 309,993 +0.24(+0.82%)
Mar 16, 2022 29.32 29.76 29.17 29.74 408,421 +0.79(+2.75%)
Mar 15, 2022 28.88 29.02 28.64 28.94 508,555 +0.14(+0.50%)
Mar 14, 2022 29.03 29.09 28.71 28.80 431,017 +0.21(+0.73%)
Mar 11, 2022 28.93 29.03 28.57 28.59 341,660 -0.12(-0.41%)
Mar 10, 2022 28.70 28.86 28.57 28.71 431,635 -0.13(-0.44%)
Mar 09, 2022 28.69 29.08 28.58 28.84 865,667 +0.83(+2.97%)
Mar 08, 2022 27.94 28.41 27.82 28.00 1,404,407 +0.23(+0.85%)
Mar 07, 2022 28.34 28.40 27.63 27.77 864,195 -0.77(-2.69%)
Mar 04, 2022 28.54 28.56 28.27 28.54 667,550 -0.77(-2.62%)
Mar 03, 2022 29.67 29.76 29.20 29.31 314,775 -0.46(-1.55%)
Mar 02, 2022 29.59 29.86 29.50 29.77 323,147 +0.44(+1.51%)
Mar 01, 2022 29.85 29.91 29.13 29.32 377,749 -0.70(-2.32%)
Feb 28, 2022 29.93 30.29 29.83 30.02 414,167 -0.67(-2.18%)
Feb 25, 2022 30.13 30.74 30.34 30.69 457,741 +0.88(+2.94%)
Feb 24, 2022 29.59 29.86 29.28 29.81 1,095,960 -0.87(-2.83%)
Feb 23, 2022 31.11 31.17 30.64 30.68 415,188 -0.16(-0.53%)
Feb 22, 2022 31.00 31.18 30.65 30.84 393,021 -0.43(-1.39%)
Feb 18, 2022 31.27 0 -0.17(-0.55%)
Feb 17, 2022 31.66 31.66 31.39 31.45 339,066 -0.38(-1.19%)
Feb 16, 2022 31.55 31.92 31.55 31.82 219,595 +0.11(+0.34%)
Feb 15, 2022 31.64 31.77 31.46 31.72 285,310 +0.36(+1.15%)
Feb 14, 2022 31.45 31.45 31.15 31.36 329,793 -0.23(-0.71%)
Feb 11, 2022 31.84 32.01 31.49 31.58 322,188 -0.18(-0.57%)
Feb 10, 2022 31.73 32.17 31.73 31.76 353,434 -0.29(-0.90%)
Feb 09, 2022 31.95 32.08 31.93 32.05 352,204 +0.42(+1.31%)
Feb 08, 2022 31.50 31.65 31.35 31.64 358,077 +0.23(+0.75%)
Feb 07, 2022 31.33 31.51 31.28 31.40 229,258 +0.19(+0.61%)
Feb 04, 2022 31.07 31.41 31.00 31.21 393,579 +0.02(+0.06%)
Feb 03, 2022 31.25 31.36 31.19 464,510 -0.10(-0.32%)
Feb 02, 2022 31.19 31.34 31.12 31.29 435,034 +0.28(+0.90%)
Feb 01, 2022 30.75 31.04 30.73 31.01 271,422 +0.37(+1.21%)
Jan 31, 2022 30.19 30.66 30.64 195,494 +0.28(+0.92%)
Jan 28, 2022 30.23 30.37 29.99 30.36 558,972 -0.03(-0.09%)
Jan 27, 2022 30.61 30.82 30.23 30.39 366,543 +0.01(+0.03%)
Jan 26, 2022 30.79 30.86 30.25 30.38 277,035 -0.08(-0.27%)
Jan 25, 2022 30.09 30.55 29.80 30.46 585,935 +0.18(+0.60%)
Jan 24, 2022 30.13 30.28 29.51 30.28 732,334 -0.36(-1.18%)
Jan 21, 2022 30.92 30.94 30.60 30.64 218,438 -0.43(-1.39%)
Jan 20, 2022 31.44 31.54 31.08 31.08 217,960 -0.39(-1.23%)
Jan 19, 2022 31.72 31.72 31.43 31.46 250,671 -0.07(-0.23%)
Jan 18, 2022 31.58 31.67 31.42 31.54 369,277 -0.32(-0.99%)
Jan 14, 2022 31.85 0 +0.15(+0.48%)
Jan 13, 2022 31.85 31.96 31.69 31.70 263,769 +0.08(+0.26%)
Jan 12, 2022 31.51 31.65 31.49 31.62 158,738 +0.41(+1.30%)
Jan 11, 2022 30.87 31.25 30.80 31.21 207,284 +0.43(+1.41%)
Jan 10, 2022 30.71 30.80 30.53 30.78 451,139 -0.07(-0.23%)
Jan 07, 2022 30.57 30.89 30.57 30.85 200,100 +0.28(+0.92%)
Jan 06, 2022 30.54 30.64 30.43 30.57 263,293 +0.21(+0.68%)
Jan 05, 2022 30.68 30.79 30.36 30.36 515,024 -0.02(-0.06%)
Jan 04, 2022 30.25 30.51 30.25 30.38 389,258 +0.42(+1.42%)
Jan 03, 2022 29.77 29.98 29.75 29.96 251,616 +0.32(+1.07%)
Dec 31, 2021 29.53 29.76 29.53 29.64 257,374 +0.00(+0.00%)
Dec 30, 2021 29.76 30.06 29.59 29.64 315,869 -0.08(-0.27%)
Dec 29, 2021 29.68 29.84 29.68 29.72 534,179 -0.01(-0.03%)
Dec 28, 2021 29.68 29.82 29.67 29.73 400,619 +0.03(+0.09%)
Dec 27, 2021 29.47 29.76 29.46 29.70 595,482 +0.27(+0.92%)
Dec 23, 2021 29.31 29.61 29.31 29.43 348,964 +0.18(+0.62%)
Dec 22, 2021 28.92 29.30 28.90 29.25 300,710 +0.24(+0.84%)
Dec 21, 2021 28.73 29.03 28.73 29.01 850,917 +0.41(+1.42%)
Dec 20, 2021 28.55 28.60 28.35 28.60 1,068,424 -0.14(-0.47%)
Dec 17, 2021 29.03 29.03 28.74 28.74 415,430 -0.44(-1.52%)
Dec 16, 2021 29.19 29.32 29.06 29.18 251,736 +0.23(+0.78%)
Dec 15, 2021 28.83 29.02 28.63 28.95 143,216 +0.19(+0.65%)
Dec 14, 2021 28.81 28.98 28.62 28.77 206,057 -0.02(-0.06%)
Dec 13, 2021 28.95 28.95 28.75 28.78 102,591 -0.41(-1.40%)
Dec 10, 2021 29.21 29.23 29.03 29.19 198,946 +0.12(+0.40%)
Dec 09, 2021 29.17 29.22 29.01 29.08 199,748 -0.31(-1.05%)
Dec 08, 2021 29.43 29.48 29.28 29.39 143,034 +0.04(+0.15%)
Dec 07, 2021 29.14 29.41 29.14 29.34 268,580 +0.54(+1.88%)
Dec 06, 2021 28.80 28.98 28.67 28.80 328,793 +0.30(+1.04%)
Dec 03, 2021 28.62 28.66 28.30 28.50 198,250 -0.02(-0.08%)
Dec 02, 2021 28.26 28.69 28.25 28.53 307,420 +0.49(+1.74%)
Dec 01, 2021 28.74 28.80 28.04 28.04 318,039 -0.07(-0.25%)
Nov 30, 2021 28.34 28.37 27.94 28.11 196,205 -0.31(-1.08%)
Nov 29, 2021 28.54 28.67 28.34 28.42 199,437 +0.00(+0.02%)
Nov 26, 2021 28.64 28.64 28.24 28.41 80,941 -1.04(-3.52%)
Nov 24, 2021 29.23 29.50 29.23 29.45 206,625 -0.22(-0.75%)
Nov 23, 2021 29.46 29.78 29.46 29.67 261,744 +0.19(+0.63%)
Nov 22, 2021 29.44 29.78 29.40 29.48 341,367 +0.12(+0.39%)
Nov 19, 2021 29.63 29.63 29.37 29.37 134,522 -0.52(-1.75%)
Nov 18, 2021 29.88 29.95 29.88 29.89 135,614 -0.05(-0.18%)
Nov 17, 2021 29.91 30.08 29.88 29.95 152,959 -0.03(-0.09%)
Nov 16, 2021 30.11 30.15 29.97 29.97 171,786 -0.14(-0.47%)
Nov 15, 2021 30.22 30.27 30.07 30.11 145,430 -0.06(-0.21%)
Nov 12, 2021 30.08 30.19 30.08 30.18 186,385 +0.15(+0.50%)
Nov 11, 2021 30.05 30.13 30.01 30.03 120,804 +0.09(+0.30%)
Nov 10, 2021 30.22 29.94 116,961 -0.21(-0.71%)
Nov 09, 2021 30.27 30.30 30.07 30.15 175,184 -0.14(-0.47%)
Nov 08, 2021 30.25 30.40 30.21 30.29 90,487 +0.10(+0.32%)
Nov 05, 2021 30.20 30.29 30.11 30.19 237,442 +0.05(+0.18%)
Nov 04, 2021 30.19 30.20 30.01 30.14 123,169 -0.11(-0.35%)
Nov 03, 2021 30.05 30.35 30.03 30.25 135,250 +0.14(+0.47%)
Nov 02, 2021 30.14 30.23 30.09 30.11 138,426 -0.22(-0.72%)
Nov 01, 2021 30.20 30.38 30.19 30.32 115,049 +0.28(+0.92%)
Oct 29, 2021 30.07 30.09 29.95 30.05 136,691 -0.20(-0.66%)
Oct 28, 2021 30.22 30.31 30.03 30.25 150,178 +0.13(+0.44%)
Oct 27, 2021 30.15 30.29 30.11 30.11 71,111 -0.17(-0.56%)
Oct 26, 2021 30.35 30.28 119,114 +0.04(+0.15%)
Oct 25, 2021 30.19 30.31 30.18 30.24 134,961 +0.04(+0.12%)
Oct 22, 2021 30.15 30.30 30.09 30.20 179,586 +0.11(+0.35%)
Oct 21, 2021 30.19 30.20 30.04 30.10 99,853 -0.25(-0.82%)
Oct 20, 2021 30.15 30.38 30.11 30.34 95,089 +0.19(+0.62%)
Oct 19, 2021 30.19 30.24 30.07 30.16 135,324 +0.12(+0.38%)
Oct 18, 2021 29.95 30.11 29.95 30.04 89,933 -0.16(-0.53%)
Oct 15, 2021 30.11 30.23 30.04 30.20 93,042 +0.27(+0.89%)
Oct 14, 2021 29.85 29.95 29.83 29.94 85,366 +0.35(+1.20%)
Oct 13, 2021 29.55 29.68 29.43 29.58 92,114 +0.04(+0.12%)
Oct 12, 2021 29.58 29.65 29.46 29.55 79,155 +0.05(+0.18%)
Oct 11, 2021 29.64 29.73 29.49 29.49 84,347 +0.07(+0.25%)
Oct 08, 2021 29.41 29.53 29.39 29.42 66,782 +0.10(+0.35%)
Oct 07, 2021 29.25 29.48 29.22 29.32 97,057 +0.29(+0.99%)
Oct 06, 2021 28.85 29.09 28.72 29.03 104,446 -0.30(-1.03%)
Oct 05, 2021 29.09 29.43 29.09 29.33 99,429 +0.34(+1.16%)
Oct 04, 2021 29.09 29.27 28.87 29.00 171,332 -0.14(-0.48%)
Oct 01, 2021 29.07 29.20 28.81 29.14 163,904 +0.09(+0.32%)
Sep 30, 2021 29.24 29.25 29.00 29.05 88,193 -0.16(-0.53%)
Sep 29, 2021 29.30 29.39 29.20 29.20 74,414 +0.01(+0.02%)
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.