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 (%)
Sep 29, 2023	32.65	32.65	32.15	32.22	1,334,103	-0.27(-0.82%)
Sep 28, 2023	32.20	32.57	32.20	32.49	993,808	+0.36(+1.11%)
Sep 27, 2023	32.30	32.30	31.92	32.13	688,739	-0.06(-0.18%)
Sep 26, 2023	32.36	32.46	32.17	32.19	490,888	-0.39(-1.18%)
Sep 25, 2023	32.45	32.58	32.50	32.58	813,600	-0.11(-0.33%)
Sep 22, 2023	32.87	32.94	32.65	32.69	544,211	-0.03(-0.09%)
Sep 21, 2023	32.88	32.99	32.69	32.71	585,104	-0.42(-1.28%)
Sep 20, 2023	33.39	33.52	33.11	33.14	534,705	-0.10(-0.30%)
Sep 19, 2023	33.30	33.33	33.15	33.24	609,333	+0.22(+0.66%)
Sep 18, 2023	33.10	33.10	32.90	33.02	487,437	-0.15(-0.44%)
Sep 15, 2023	33.24	33.35	33.12	33.17	544,498	-0.02(-0.06%)
Sep 14, 2023	33.02	33.19	32.99	33.19	938,911	+0.51(+1.56%)
Sep 13, 2023	32.79	32.82	32.60	32.68	1,222,331	-0.04(-0.12%)
Sep 12, 2023	32.64	32.82	32.64	32.72	4,370,961	+0.04(+0.12%)
Sep 11, 2023	32.64	32.74	32.57	32.68	446,430	+0.42(+1.31%)
Sep 08, 2023	32.27	32.37	32.19	32.26	417,807	-0.04(-0.12%)
Sep 07, 2023	32.37	32.43	32.24	32.30	1,213,707	-0.15(-0.45%)
Sep 06, 2023	32.48	32.56	32.31	32.44	483,990	-0.04(-0.12%)
Sep 05, 2023	32.71	32.71	32.46	32.48	457,092	-0.24(-0.75%)

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.