Indicators

Dimensional International Value ETF (NY: DFIV )

37.74 -0.25 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.61	29.78	29.18	29.19	307,667	-0.33(-1.13%)
Apr 28, 2022	29.33	29.59	29.06	29.52	455,728	+0.42(+1.46%)
Apr 27, 2022	29.02	29.25	28.89	29.10	668,058	+0.15(+0.51%)
Apr 26, 2022	29.40	29.45	28.94	28.95	646,693	-0.70(-2.37%)
Apr 25, 2022	29.57	29.70	29.17	29.65	536,504	-0.38(-1.26%)
Apr 22, 2022	30.52	30.52	30.00	30.03	377,198	-0.60(-1.96%)
Apr 21, 2022	31.25	31.33	30.59	30.63	273,609	-0.39(-1.26%)
Apr 20, 2022	31.00	31.13	30.92	31.02	310,952	+0.27(+0.89%)
Apr 19, 2022	30.53	30.79	30.50	30.75	297,683	+0.21(+0.70%)
Apr 18, 2022	30.45	30.74	30.45	30.54	413,531	-0.02(-0.08%)
Apr 14, 2022	30.62	30.71	30.52	30.56	276,812	-0.05(-0.17%)
Apr 13, 2022	30.32	30.63	30.30	30.61	342,548	+0.35(+1.16%)
Apr 12, 2022	30.51	30.57	30.19	30.26	433,119	-0.10(-0.33%)
Apr 11, 2022	30.59	30.65	30.36	30.36	246,838	-0.18(-0.60%)
Apr 08, 2022	30.36	30.64	30.36	30.55	199,746	+0.20(+0.67%)
Apr 07, 2022	30.40	30.50	30.11	30.34	170,528	-0.05(-0.15%)
Apr 06, 2022	30.39	30.52	30.24	30.39	489,140	-0.30(-0.99%)
Apr 05, 2022	30.94	31.03	30.61	30.69	302,924	-0.51(-1.63%)
Apr 04, 2022	31.10	31.20	30.98	31.20	1,019,257	-0.03(-0.09%)

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.