Skip to main content

Dimensional International Value ETF (NY: DFIV )

35.68 +0.15 (+0.41%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.