Dimensional International Value ETF (DFIV)

DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.04	41.05	40.82	40.90	-	0.32%	442,037
May 9, 2025	40.74	40.80	40.63	40.77	40.77	0.87%	1,197,675
May 8, 2025	40.60	40.63	40.40	40.42	40.42	-0.10%	839,460
May 7, 2025	40.54	40.65	40.35	40.46	40.46	-0.44%	1,048,068
May 6, 2025	40.57	40.74	40.57	40.64	40.64	0.12%	917,971
May 5, 2025	40.67	40.70	40.56	40.59	40.59	0.02%	970,158
May 2, 2025	40.62	40.68	40.42	40.58	40.58	1.42%	895,916
May 1, 2025	40.22	40.22	39.91	40.01	40.01	-0.40%	1,349,744
Apr 30, 2025	39.94	40.28	39.75	40.17	40.17	-0.52%	1,007,288
Apr 29, 2025	40.29	40.45	40.25	40.38	40.38	0.22%	919,353
Apr 28, 2025	40.04	40.35	40.01	40.29	40.29	0.90%	20,695,138
Apr 25, 2025	39.69	40.00	39.56	39.93	39.93	0.48%	927,790
Apr 24, 2025	39.49	39.78	39.38	39.74	39.74	1.04%	936,790
Apr 23, 2025	39.64	39.73	39.24	39.33	39.33	0.13%	1,645,954
Apr 22, 2025	39.02	39.44	39.01	39.28	39.28	2.05%	1,132,448
Apr 21, 2025	38.75	38.86	38.18	38.49	38.49	-0.36%	1,118,405
Apr 17, 2025	38.52	38.88	38.42	38.63	38.63	0.94%	1,295,443
Apr 16, 2025	38.36	38.65	38.13	38.27	38.27	0.05%	1,149,671
Apr 15, 2025	38.15	38.41	38.15	38.25	38.25	1.08%	1,229,121
Apr 14, 2025	37.67	38.01	37.44	37.84	37.84	1.15%	635,544
Apr 11, 2025	36.65	37.52	36.58	37.41	37.41	2.89%	1,222,757
Apr 10, 2025	36.57	36.57	35.57	36.36	36.36	-2.07%	1,531,971
Apr 9, 2025	34.61	37.31	34.45	37.13	37.13	7.10%	1,341,123
Apr 8, 2025	36.20	36.20	34.28	34.67	34.67	-0.77%	2,964,357
Apr 7, 2025	34.47	36.21	34.28	34.94	34.94	-2.10%	2,270,407
Apr 4, 2025	36.74	36.79	35.61	35.69	35.69	-7.06%	1,352,658
Apr 3, 2025	38.76	38.91	38.32	38.40	38.40	-2.66%	1,427,218
Apr 2, 2025	39.11	39.49	39.04	39.45	39.45	0.15%	728,318
Apr 1, 2025	39.35	39.50	39.11	39.39	39.39	0.08%	582,919
Mar 31, 2025	39.10	39.44	38.95	39.36	39.36	-0.81%	802,118
Mar 28, 2025	39.93	39.93	39.59	39.68	39.68	-1.10%	903,705
Mar 27, 2025	40.01	40.23	39.92	40.12	40.12	0.02%	730,633
Mar 26, 2025	40.33	40.43	40.02	40.11	40.11	-0.94%	975,760
Mar 25, 2025	40.51	40.56	40.38	40.49	40.49	0.55%	743,907
Mar 24, 2025	40.29	40.38	40.15	40.27	40.13	0.12%	579,097
Mar 21, 2025	40.16	40.27	40.05	40.22	40.08	-0.49%	544,394
Mar 20, 2025	40.15	40.47	40.09	40.42	40.28	-0.93%	771,215
Mar 19, 2025	40.56	40.90	40.48	40.80	40.66	0.34%	785,758
Mar 18, 2025	40.55	40.70	40.44	40.66	40.52	0.52%	830,775
Mar 17, 2025	40.14	40.52	40.14	40.45	40.31	1.10%	708,557
Mar 14, 2025	39.67	40.02	39.59	40.01	39.87	1.81%	642,730
Mar 13, 2025	39.34	39.45	39.17	39.30	39.16	-0.30%	676,299
Mar 12, 2025	39.41	39.51	39.19	39.42	39.28	0.64%	833,946
Mar 11, 2025	39.33	39.48	38.93	39.17	39.03	-0.68%	2,338,598
Mar 10, 2025	39.63	39.76	39.16	39.44	39.30	-1.89%	982,097
Mar 7, 2025	39.83	40.25	39.79	40.20	40.06	1.26%	739,307
Mar 6, 2025	39.76	40.11	39.66	39.70	39.56	-0.18%	1,192,023
Mar 5, 2025	39.39	39.85	39.39	39.77	39.63	2.76%	1,469,425
Mar 4, 2025	38.56	39.08	38.10	38.70	38.57	-0.59%	1,064,889
Mar 3, 2025	39.33	39.45	38.71	38.93	38.79	0.70%	1,205,742

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.