Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
30.07
+0.11 (0.37%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DIHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.99 | 30.09 | 29.98 | 30.07 | 30.07 | 0.37% | 472,627 |
| Sep 25, 2025 | 30.00 | 30.01 | 29.84 | 29.96 | 29.96 | -0.60% | 511,409 |
| Sep 24, 2025 | 30.21 | 30.26 | 30.09 | 30.14 | 30.14 | -0.81% | 353,152 |
| Sep 23, 2025 | 30.47 | 30.55 | 30.35 | 30.39 | 30.39 | -0.57% | 329,062 |
| Sep 22, 2025 | 30.42 | 30.59 | 30.42 | 30.56 | 30.43 | 0.39% | 369,316 |
| Sep 19, 2025 | 30.45 | 30.50 | 30.38 | 30.44 | 30.31 | -0.49% | 659,358 |
| Sep 18, 2025 | 30.56 | 30.63 | 30.45 | 30.59 | 30.46 | 0.43% | 570,028 |
| Sep 17, 2025 | 30.53 | 30.72 | 30.33 | 30.46 | 30.33 | -0.39% | 581,596 |
| Sep 16, 2025 | 30.53 | 30.60 | 30.48 | 30.58 | 30.45 | 0.03% | 661,062 |
| Sep 15, 2025 | 30.46 | 30.60 | 30.46 | 30.57 | 30.44 | 0.53% | 699,857 |
| Sep 12, 2025 | 30.47 | 30.47 | 30.35 | 30.41 | 30.29 | -0.46% | 526,168 |
| Sep 11, 2025 | 30.32 | 30.56 | 30.32 | 30.55 | 30.42 | 1.06% | 790,453 |
| Sep 10, 2025 | 30.32 | 30.34 | 30.20 | 30.23 | 30.11 | -0.10% | 543,469 |
| Sep 9, 2025 | 30.29 | 30.33 | 30.20 | 30.26 | 30.14 | -0.34% | 615,571 |
| Sep 8, 2025 | 30.32 | 30.38 | 30.21 | 30.36 | 30.24 | 0.80% | 413,675 |
| Sep 5, 2025 | 30.20 | 30.29 | 30.04 | 30.12 | 30.00 | 0.50% | 394,107 |
| Sep 4, 2025 | 29.82 | 29.97 | 29.82 | 29.97 | 29.85 | 0.60% | 291,743 |
| Sep 3, 2025 | 29.72 | 29.80 | 29.69 | 29.79 | 29.67 | 0.34% | 351,343 |
| Sep 2, 2025 | 29.50 | 29.72 | 29.50 | 29.69 | 29.57 | -0.85% | 322,487 |
| Aug 29, 2025 | 29.96 | 29.98 | 29.90 | 29.95 | 29.82 | -0.50% | 355,223 |
| Aug 28, 2025 | 30.09 | 30.13 | 30.02 | 30.10 | 29.97 | 0.28% | 352,376 |
| Aug 27, 2025 | 29.82 | 30.02 | 29.79 | 30.01 | 29.89 | 0.05% | 368,902 |
| Aug 26, 2025 | 29.96 | 30.01 | 29.92 | 30.00 | 29.87 | 0.02% | 373,255 |
| Aug 25, 2025 | 30.25 | 30.26 | 29.99 | 29.99 | 29.87 | -1.33% | 262,286 |
| Aug 22, 2025 | 30.04 | 30.45 | 30.04 | 30.40 | 30.27 | 1.42% | 414,995 |
| Aug 21, 2025 | 29.99 | 30.00 | 29.90 | 29.97 | 29.85 | -0.33% | 334,592 |
| Aug 20, 2025 | 30.06 | 30.11 | 30.00 | 30.07 | 29.95 | 0.23% | 343,930 |
| Aug 19, 2025 | 30.02 | 30.09 | 29.96 | 30.00 | 29.88 | 0.07% | 613,544 |
| Aug 18, 2025 | 29.88 | 29.98 | 29.88 | 29.98 | 29.86 | 0.10% | 397,486 |
| Aug 15, 2025 | 29.92 | 29.99 | 29.92 | 29.95 | 29.83 | 0.54% | 387,154 |
| Aug 14, 2025 | 29.69 | 29.80 | 29.67 | 29.79 | 29.67 | -0.23% | 353,494 |
| Aug 13, 2025 | 29.80 | 29.86 | 29.78 | 29.86 | 29.74 | 0.78% | 1,330,809 |
| Aug 12, 2025 | 29.38 | 29.66 | 29.38 | 29.63 | 29.51 | 1.09% | 314,844 |
| Aug 11, 2025 | 29.30 | 29.38 | 29.27 | 29.31 | 29.19 | -0.37% | 310,711 |
| Aug 8, 2025 | 29.40 | 29.48 | 29.37 | 29.42 | 29.30 | 0.41% | 309,698 |
| Aug 7, 2025 | 29.39 | 29.40 | 29.17 | 29.30 | 29.18 | 0.62% | 441,413 |
| Aug 6, 2025 | 29.10 | 29.17 | 29.07 | 29.12 | 29.00 | 0.22% | 352,870 |
| Aug 5, 2025 | 29.08 | 29.10 | 28.97 | 29.06 | 28.94 | 0.03% | 743,235 |
| Aug 4, 2025 | 28.93 | 29.05 | 28.93 | 29.05 | 28.93 | 1.24% | 389,114 |
| Aug 1, 2025 | 28.64 | 28.73 | 28.54 | 28.69 | 28.57 | -0.03% | 434,762 |
| Jul 31, 2025 | 28.89 | 28.89 | 28.64 | 28.70 | 28.58 | -1.03% | 425,965 |
| Jul 30, 2025 | 29.15 | 29.19 | 28.89 | 29.00 | 28.88 | -0.79% | 530,752 |
| Jul 29, 2025 | 29.29 | 29.29 | 29.20 | 29.23 | 29.11 | -0.17% | 372,687 |
| Jul 28, 2025 | 29.47 | 29.47 | 29.24 | 29.28 | 29.16 | -1.61% | 288,041 |
| Jul 25, 2025 | 29.61 | 29.76 | 29.55 | 29.76 | 29.64 | -0.20% | 278,190 |
| Jul 24, 2025 | 29.85 | 29.94 | 29.82 | 29.82 | 29.70 | -0.62% | 293,842 |
| Jul 23, 2025 | 29.72 | 30.02 | 29.72 | 30.01 | 29.88 | 2.11% | 490,307 |
| Jul 22, 2025 | 29.24 | 29.41 | 29.20 | 29.39 | 29.26 | 0.60% | 357,231 |
| Jul 21, 2025 | 29.23 | 29.35 | 29.15 | 29.21 | 29.09 | 0.46% | 376,025 |
| Jul 18, 2025 | 29.29 | 29.29 | 29.05 | 29.08 | 28.96 | -0.39% | 337,284 |