Indicators

Dimensional International Value ETF (NY: DFIV )

37.28 -0.43 (-1.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.62	28.05	27.62	28.04	417,376	+0.45(+1.64%)
Jul 28, 2022	27.49	27.63	27.27	27.58	586,949	+0.11(+0.41%)
Jul 27, 2022	27.13	27.53	27.06	27.47	852,258	+0.56(+2.07%)
Jul 26, 2022	27.11	27.11	26.91	26.91	629,722	-0.37(-1.35%)
Jul 25, 2022	27.20	27.31	27.12	27.28	678,820	+0.36(+1.33%)
Jul 22, 2022	27.09	27.21	26.84	26.92	630,034	-0.18(-0.66%)
Jul 21, 2022	26.74	27.10	26.71	27.10	821,090	+0.21(+0.77%)
Jul 20, 2022	27.07	27.07	26.77	26.89	1,613,062	-0.24(-0.87%)
Jul 19, 2022	26.81	27.16	26.81	27.13	741,800	+0.78(+2.97%)
Jul 18, 2022	26.49	26.66	26.30	26.35	908,706	+0.31(+1.20%)
Jul 15, 2022	26.04	26.05	25.73	26.04	850,034	+0.40(+1.55%)
Jul 14, 2022	25.61	25.67	25.29	25.64	1,282,479	-0.59(-2.27%)
Jul 13, 2022	26.11	26.33	25.91	26.23	645,608	-0.08(-0.32%)
Jul 12, 2022	26.25	26.48	26.20	26.32	760,787	-0.08(-0.29%)
Jul 11, 2022	26.56	26.56	26.35	26.39	444,162	-0.47(-1.76%)
Jul 08, 2022	26.85	26.96	26.68	26.87	449,903	+0.13(+0.49%)
Jul 07, 2022	26.61	26.73	26.52	26.73	760,164	+0.57(+2.16%)
Jul 06, 2022	26.12	26.21	25.88	26.17	833,539	-0.20(-0.75%)
Jul 05, 2022	26.41	26.41	26.02	26.37	911,069	-0.96(-3.52%)

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.