Skip to main content

Dimensional International Value ETF (NY: DFIV )

36.24 +0.71 (+1.99%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 35.38 35.54 35.20 35.53 430,776 +0.10(+0.28%)
Jun 14, 2024 35.42 35.46 35.20 35.44 685,909 -0.33(-0.93%)
Jun 13, 2024 36.09 36.09 35.63 35.77 588,696 -0.64(-1.75%)
Jun 12, 2024 36.71 36.71 36.34 36.41 423,098 +0.30(+0.84%)
Jun 11, 2024 36.19 36.19 35.95 36.10 391,694 -0.53(-1.45%)
Jun 10, 2024 36.43 36.66 36.32 36.63 436,753 +0.08(+0.21%)
Jun 07, 2024 36.72 36.80 36.54 36.55 516,912 -0.42(-1.14%)
Jun 06, 2024 36.88 36.99 36.83 36.97 830,224 +0.09(+0.24%)
Jun 05, 2024 36.94 36.94 36.71 36.89 733,732 -0.03(-0.08%)
Jun 04, 2024 36.97 36.97 36.76 36.92 1,007,394 -0.30(-0.82%)
Jun 03, 2024 37.30 37.40 37.08 37.22 822,642 -0.02(-0.05%)
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%)
May 01, 2024 35.47 35.75 35.26 35.37 725,149 -0.10(-0.28%)
Apr 30, 2024 35.88 35.89 35.44 35.46 515,862 -0.57(-1.58%)
Apr 29, 2024 35.99 36.11 35.94 36.03 517,043 +0.22(+0.60%)
Apr 26, 2024 35.80 35.88 35.67 35.82 945,837 +0.24(+0.66%)
Apr 25, 2024 35.31 35.65 35.17 35.58 765,871 -0.06(-0.16%)
Apr 24, 2024 35.75 35.75 35.50 35.64 743,606 -0.11(-0.30%)
Apr 23, 2024 35.52 35.81 35.50 35.75 492,818 +0.24(+0.66%)
Apr 22, 2024 35.31 35.64 35.27 35.51 981,072 +0.31(+0.89%)
Apr 19, 2024 35.01 35.28 35.01 35.20 2,488,695 +0.21(+0.59%)
Apr 18, 2024 35.11 35.24 34.94 34.99 962,200 -0.03(-0.08%)
Apr 17, 2024 35.15 35.22 34.87 35.02 860,982 +0.12(+0.34%)
Apr 16, 2024 35.09 35.09 34.80 34.91 641,701 -0.53(-1.49%)
Apr 15, 2024 35.96 35.96 35.37 35.44 684,318 -0.09(-0.25%)
Apr 12, 2024 35.90 35.96 35.48 35.52 427,575 -0.47(-1.31%)
Apr 11, 2024 36.18 36.18 35.69 35.99 519,631 -0.05(-0.14%)
Apr 10, 2024 36.07 36.21 35.88 36.04 727,033 -0.45(-1.24%)
Apr 09, 2024 36.64 36.69 36.37 36.49 770,125 +0.03(+0.08%)
Apr 08, 2024 36.44 36.55 36.40 36.46 594,810 +0.26(+0.70%)
Apr 05, 2024 36.10 36.30 35.96 36.21 1,340,219 +0.12(+0.33%)
Apr 04, 2024 36.53 36.57 36.05 36.09 590,387 -0.13(-0.35%)
Apr 03, 2024 35.93 36.26 35.93 36.22 618,761 +0.36(+1.01%)
Apr 02, 2024 35.86 35.89 35.71 35.86 819,467 +0.02(+0.05%)
Apr 01, 2024 36.04 36.04 35.76 35.84 758,893 -0.20(-0.54%)
Mar 28, 2024 35.96 36.06 35.96 36.03 400,153 +0.02(+0.05%)
Mar 27, 2024 35.85 36.03 35.78 36.01 904,061 +0.27(+0.77%)
Mar 26, 2024 35.83 35.95 35.74 35.74 4,149,959 +0.04(+0.11%)
Mar 25, 2024 35.66 35.81 35.66 35.70 494,778 +0.04(+0.11%)
Mar 22, 2024 35.83 35.83 35.63 35.66 558,111 -0.08(-0.22%)
Mar 21, 2024 35.83 35.90 35.74 35.74 428,522 -0.04(-0.11%)
Mar 20, 2024 35.38 35.82 35.31 35.78 627,692 +0.39(+1.11%)
Mar 19, 2024 35.28 35.47 35.28 35.39 488,740 +0.16(+0.46%)
Mar 18, 2024 35.36 35.36 35.17 35.22 771,890 +0.00(+0.00%)
Mar 15, 2024 35.16 35.28 35.10 35.22 522,313 +0.25(+0.73%)
Mar 14, 2024 35.27 35.27 34.85 34.97 774,075 -0.26(-0.75%)
Mar 13, 2024 35.14 35.30 35.14 35.23 627,756 +0.16(+0.45%)
Mar 12, 2024 34.96 35.10 34.84 35.08 528,076 +0.21(+0.59%)
Mar 11, 2024 34.81 34.88 34.69 34.87 688,976 -0.19(-0.53%)
Mar 08, 2024 35.20 35.28 35.01 35.06 928,076 +0.03(+0.08%)
Mar 07, 2024 34.95 35.08 34.85 35.03 705,205 +0.29(+0.84%)
Mar 06, 2024 34.77 34.86 34.70 34.73 733,013 +0.42(+1.23%)
Mar 05, 2024 34.27 34.49 34.25 34.31 714,494 +0.05(+0.14%)
Mar 04, 2024 34.30 34.34 34.23 34.26 685,422 -0.12(-0.34%)
Mar 01, 2024 34.24 34.42 34.13 34.38 579,305 +0.35(+1.03%)
Feb 29, 2024 34.19 34.21 33.91 34.03 547,041 +0.09(+0.26%)
Feb 28, 2024 33.92 34.02 33.92 33.94 427,036 -0.15(-0.43%)
Feb 27, 2024 34.09 34.11 34.02 34.09 731,925 +0.16(+0.46%)
Feb 26, 2024 34.05 34.05 33.84 33.93 669,004 -0.14(-0.40%)
Feb 23, 2024 33.98 34.11 33.96 34.07 426,986 +0.13(+0.37%)
Feb 22, 2024 33.96 33.99 33.84 33.94 545,411 +0.26(+0.78%)
Feb 21, 2024 33.60 33.69 33.53 33.68 503,226 +0.08(+0.23%)
Feb 20, 2024 33.65 33.67 33.53 33.60 800,960 +0.18(+0.53%)
Feb 16, 2024 33.40 33.56 33.35 33.42 590,902 +0.05(+0.15%)
Feb 15, 2024 32.99 33.39 32.99 33.37 591,894 +0.48(+1.46%)
Feb 14, 2024 32.83 32.91 32.74 32.90 552,054 +0.26(+0.81%)
Feb 13, 2024 32.86 32.91 32.50 32.63 572,182 -0.47(-1.42%)
Feb 12, 2024 32.99 33.19 32.97 33.10 680,868 +0.18(+0.53%)
Feb 09, 2024 32.88 32.94 32.76 32.92 411,712 +0.02(+0.06%)
Feb 08, 2024 32.96 32.96 32.75 32.91 577,407 -0.13(-0.39%)
Feb 07, 2024 33.10 33.11 32.92 33.03 560,615 -0.07(-0.21%)
Feb 06, 2024 32.86 33.10 32.84 33.10 622,989 +0.26(+0.80%)
Feb 05, 2024 32.92 32.94 32.69 32.84 1,078,870 -0.28(-0.86%)
Feb 02, 2024 33.22 33.22 32.99 33.12 730,702 -0.25(-0.76%)
Feb 01, 2024 33.27 33.39 33.09 33.37 872,748 +0.22(+0.65%)
Jan 31, 2024 33.47 33.57 33.12 33.16 1,010,719 -0.22(-0.64%)
Jan 30, 2024 33.29 33.40 33.17 33.37 447,098 +0.01(+0.03%)
Jan 29, 2024 33.18 33.40 33.10 33.37 361,890 +0.16(+0.47%)
Jan 26, 2024 33.25 33.26 33.13 33.21 585,059 +0.12(+0.35%)
Jan 25, 2024 33.06 33.09 32.84 33.09 780,008 +0.15(+0.45%)
Jan 24, 2024 33.12 33.19 32.93 32.94 947,574 +0.18(+0.54%)
Jan 23, 2024 32.72 32.79 32.62 32.77 523,332 -0.05(-0.15%)
Jan 22, 2024 32.81 32.89 32.71 32.82 471,458 +0.13(+0.39%)
Jan 19, 2024 32.57 32.70 32.41 32.69 382,032 +0.03(+0.09%)
Jan 18, 2024 32.60 32.66 32.46 32.66 676,746 +0.23(+0.72%)
Jan 17, 2024 32.33 32.43 32.26 32.43 518,374 -0.34(-1.04%)
Jan 16, 2024 33.05 33.05 32.71 32.77 722,160 -0.63(-1.87%)
Jan 12, 2024 33.47 33.62 33.31 33.39 513,711 +0.05(+0.15%)
Jan 11, 2024 33.52 33.52 33.08 33.35 548,758 -0.05(-0.15%)
Jan 10, 2024 33.37 33.43 33.34 33.39 401,159 +0.04(+0.12%)
Jan 09, 2024 33.47 33.47 33.32 33.36 481,895 -0.42(-1.25%)
Jan 08, 2024 33.56 33.78 33.45 33.78 535,018 +0.22(+0.64%)
Jan 05, 2024 33.49 33.84 33.44 33.56 519,141 +0.15(+0.44%)
Jan 04, 2024 33.38 33.57 33.38 33.41 540,570 +0.18(+0.53%)
Jan 03, 2024 33.21 33.34 33.05 33.24 731,762 -0.20(-0.59%)
Jan 02, 2024 33.41 33.62 33.39 33.43 1,016,364 -0.18(-0.52%)
Dec 29, 2023 33.69 33.72 33.54 33.61 665,530 +0.03(+0.09%)
Dec 28, 2023 33.71 33.77 33.57 33.58 621,246 -0.13(-0.38%)
Dec 27, 2023 33.57 33.75 33.57 33.71 836,052 +0.11(+0.32%)
Dec 26, 2023 33.43 33.64 33.39 33.60 699,924 +0.17(+0.50%)
Dec 22, 2023 33.54 33.56 33.36 33.43 520,889 +0.12(+0.35%)
Dec 21, 2023 33.18 33.32 33.10 33.32 612,284 +0.50(+1.52%)
Dec 20, 2023 33.22 33.26 32.80 32.82 674,502 -0.34(-1.03%)
Dec 19, 2023 32.99 33.16 32.99 33.16 534,745 +0.34(+1.03%)
Dec 18, 2023 32.91 32.91 32.75 32.82 623,087 +0.13(+0.39%)
Dec 15, 2023 32.95 32.95 32.69 32.70 877,821 -0.37(-1.11%)
Dec 14, 2023 32.92 33.16 32.89 33.06 1,274,836 +0.32(+0.98%)
Dec 13, 2023 32.28 32.75 32.08 32.75 950,206 +0.47(+1.47%)
Dec 12, 2023 32.22 32.28 32.10 32.27 672,433 -0.07(-0.21%)
Dec 11, 2023 32.30 32.35 32.25 32.34 939,525 +0.00(+0.00%)
Dec 08, 2023 32.14 32.39 32.13 32.34 890,667 +0.09(+0.27%)
Dec 07, 2023 32.18 32.29 32.05 32.25 1,173,033 +0.18(+0.57%)
Dec 06, 2023 32.30 32.41 32.06 32.07 508,240 +0.06(+0.18%)
Dec 05, 2023 32.10 32.31 32.00 32.01 753,472 -0.15(-0.48%)
Dec 04, 2023 32.13 32.28 32.09 32.16 1,155,766 -0.33(-1.01%)
Dec 01, 2023 32.14 32.52 32.12 32.49 557,417 +0.34(+1.05%)
Nov 30, 2023 32.18 32.24 32.08 32.15 825,011 +0.01(+0.03%)
Nov 29, 2023 32.13 32.26 32.03 32.14 591,046 +0.08(+0.24%)
Nov 28, 2023 31.95 32.16 31.89 32.07 456,688 +0.09(+0.27%)
Nov 27, 2023 32.07 32.07 31.91 31.98 473,261 -0.13(-0.39%)
Nov 24, 2023 31.95 32.14 31.95 32.11 217,605 +0.29(+0.91%)
Nov 22, 2023 31.78 31.82 31.62 31.82 522,507 -0.01(-0.03%)
Nov 21, 2023 31.96 31.99 31.79 31.83 513,214 -0.17(-0.54%)
Nov 20, 2023 32.07 32.07 31.83 32.00 712,490 +0.03(+0.09%)
Nov 17, 2023 31.82 31.98 31.77 31.97 812,300 +0.49(+1.57%)
Nov 16, 2023 31.50 31.59 31.37 31.48 1,076,203 -0.17(-0.55%)
Nov 15, 2023 31.71 31.81 31.62 31.65 790,796 -0.07(-0.21%)
Nov 14, 2023 31.46 31.77 31.45 31.72 5,133,011 +0.78(+2.54%)
Nov 13, 2023 30.70 30.99 30.69 30.93 526,310 +0.16(+0.53%)
Nov 10, 2023 30.64 30.80 30.44 30.77 559,400 +0.18(+0.60%)
Nov 09, 2023 30.83 30.91 30.58 30.59 590,803 +0.04(+0.13%)
Nov 08, 2023 30.69 30.75 30.49 30.55 850,281 -0.22(-0.72%)
Nov 07, 2023 30.89 30.89 30.68 30.77 461,583 -0.35(-1.12%)
Nov 06, 2023 31.32 31.36 31.08 31.12 556,606 -0.18(-0.59%)
Nov 03, 2023 31.25 31.49 31.21 31.30 473,156 +0.30(+0.97%)
Nov 02, 2023 30.78 31.02 30.75 31.00 695,956 +0.61(+2.01%)
Nov 01, 2023 30.31 30.45 30.14 30.39 779,623 +0.22(+0.74%)
Oct 31, 2023 30.13 30.26 30.06 30.17 753,014 +0.03(+0.10%)
Oct 30, 2023 30.12 30.18 29.98 30.14 586,113 +0.25(+0.84%)
Oct 27, 2023 30.23 30.26 29.83 29.89 841,166 -0.09(-0.29%)
Oct 26, 2023 30.07 30.09 29.86 29.98 1,281,705 -0.19(-0.64%)
Oct 25, 2023 30.22 30.32 30.08 30.17 796,513 -0.12(-0.38%)
Oct 24, 2023 30.33 30.38 30.18 30.29 720,015 +0.02(+0.06%)
Oct 23, 2023 30.27 30.49 30.10 30.27 832,566 -0.11(-0.35%)
Oct 20, 2023 30.60 30.63 30.36 30.37 522,989 -0.35(-1.14%)
Oct 19, 2023 30.86 31.02 30.66 30.72 635,029 -0.25(-0.81%)
Oct 18, 2023 31.28 31.28 30.93 30.97 562,388 -0.47(-1.51%)
Oct 17, 2023 31.16 31.57 31.16 31.45 476,323 -0.02(-0.06%)
Oct 16, 2023 31.36 31.49 31.24 31.47 488,698 +0.31(+0.99%)
Oct 13, 2023 31.31 31.40 31.08 31.16 574,002 -0.20(-0.65%)
Oct 12, 2023 31.69 31.69 31.22 31.36 529,343 -0.32(-1.01%)
Oct 11, 2023 31.76 31.80 31.51 31.68 463,573 +0.05(+0.15%)
Oct 10, 2023 31.55 31.71 31.50 31.63 407,730 +0.47(+1.52%)
Oct 09, 2023 30.97 31.22 30.92 31.16 589,600 +0.03(+0.09%)
Oct 06, 2023 30.81 31.21 30.57 31.13 952,620 +0.38(+1.23%)
Oct 05, 2023 30.65 30.76 30.55 30.75 1,960,640 +0.34(+1.11%)
Oct 04, 2023 30.68 30.68 30.18 30.41 1,044,591 -0.20(-0.66%)
Oct 03, 2023 30.75 30.78 30.49 30.61 1,010,235 -0.44(-1.40%)
Oct 02, 2023 31.46 31.46 30.98 31.05 1,284,657 -0.54(-1.72%)
Sep 29, 2023 32.01 32.01 31.52 31.59 1,360,640 -0.26(-0.82%)
Sep 28, 2023 31.57 31.93 31.57 31.85 1,013,576 +0.35(+1.11%)
Sep 27, 2023 31.67 31.67 31.30 31.51 702,439 -0.06(-0.18%)
Sep 26, 2023 31.73 31.83 31.54 31.56 500,653 -0.38(-1.18%)
Sep 25, 2023 31.82 31.94 31.86 31.94 829,784 -0.11(-0.33%)
Sep 22, 2023 32.23 32.30 32.01 32.05 555,037 -0.03(-0.09%)
Sep 21, 2023 32.24 32.34 32.05 32.08 596,743 -0.42(-1.28%)
Sep 20, 2023 32.74 32.86 32.46 32.49 545,341 -0.10(-0.30%)
Sep 19, 2023 32.65 32.68 32.50 32.59 621,453 +0.21(+0.66%)
Sep 18, 2023 32.45 32.45 32.26 32.38 497,133 -0.14(-0.44%)
Sep 15, 2023 32.59 32.70 32.47 32.52 555,329 -0.02(-0.06%)
Sep 14, 2023 32.38 32.54 32.34 32.54 957,587 +0.50(+1.56%)
Sep 13, 2023 32.15 32.18 31.96 32.04 1,246,645 -0.04(-0.12%)
Sep 12, 2023 32.00 32.18 32.00 32.08 4,457,907 +0.04(+0.12%)
Sep 11, 2023 32.00 32.11 31.94 32.04 455,310 +0.41(+1.31%)
Sep 08, 2023 31.64 31.74 31.56 31.63 426,118 -0.04(-0.12%)
Sep 07, 2023 31.73 31.80 31.61 31.67 1,237,850 -0.14(-0.45%)
Sep 06, 2023 31.85 31.93 31.68 31.81 493,617 -0.04(-0.12%)
Sep 05, 2023 32.07 32.07 31.83 31.85 466,184 -0.24(-0.75%)
Sep 01, 2023 32.28 32.35 32.01 32.09 406,353 +0.11(+0.33%)
Aug 31, 2023 32.15 32.15 31.89 31.98 527,729 -0.10(-0.30%)
Aug 30, 2023 32.16 32.23 32.03 32.08 527,407 +0.01(+0.03%)
Aug 29, 2023 31.67 32.08 31.60 32.07 511,544 +0.38(+1.21%)
Aug 28, 2023 31.53 31.70 31.53 31.69 452,144 +0.33(+1.04%)
Aug 25, 2023 31.40 31.46 31.10 31.36 793,219 +0.19(+0.62%)
Aug 24, 2023 31.36 31.47 31.16 31.17 613,896 -0.33(-1.04%)
Aug 23, 2023 31.31 31.56 31.27 31.49 655,234 +0.19(+0.61%)
Aug 22, 2023 31.54 31.54 31.27 31.30 573,790 -0.06(-0.18%)
Aug 21, 2023 31.39 31.40 31.20 31.36 573,330 +0.13(+0.43%)
Aug 18, 2023 31.02 31.27 30.99 31.23 575,612 -0.03(-0.09%)
Aug 17, 2023 31.48 31.54 31.21 31.25 631,819 -0.06(-0.18%)
Aug 16, 2023 31.47 31.60 31.29 31.31 649,178 -0.24(-0.76%)
Aug 15, 2023 31.81 31.82 31.49 31.55 536,476 -0.43(-1.35%)
Aug 14, 2023 31.90 32.01 31.73 31.98 607,060 -0.20(-0.63%)
Aug 11, 2023 32.13 32.25 32.06 32.19 363,766 -0.12(-0.36%)
Aug 10, 2023 32.56 32.70 32.28 32.30 1,254,937 +0.11(+0.33%)
Aug 09, 2023 32.21 32.31 32.12 32.20 747,766 +0.05(+0.15%)
Aug 08, 2023 32.00 32.16 31.81 32.15 481,494 -0.29(-0.89%)
Aug 07, 2023 32.41 32.45 32.26 32.44 441,555 +0.21(+0.66%)
Aug 04, 2023 32.29 32.53 32.18 32.22 2,867,156 +0.19(+0.60%)
Aug 03, 2023 31.90 32.09 31.79 32.03 450,516 -0.03(-0.09%)
Aug 02, 2023 32.27 32.28 31.97 32.06 579,513 -0.59(-1.79%)
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.