Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
29.79
-0.07 (-0.23%)
At close: Aug 14, 2025, 4:00 PM
29.79
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
DIHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.69 | 29.77 | 29.67 | 29.74 | - | -0.40% | 85,965 |
| Aug 13, 2025 | 29.80 | 29.86 | 29.78 | 29.86 | 29.86 | 0.78% | 1,330,809 |
| Aug 12, 2025 | 29.38 | 29.66 | 29.38 | 29.63 | 29.63 | 1.09% | 314,844 |
| Aug 11, 2025 | 29.30 | 29.38 | 29.27 | 29.31 | 29.31 | -0.37% | 310,711 |
| Aug 8, 2025 | 29.40 | 29.48 | 29.37 | 29.42 | 29.42 | 0.41% | 309,698 |
| Aug 7, 2025 | 29.39 | 29.40 | 29.17 | 29.30 | 29.30 | 0.62% | 441,413 |
| Aug 6, 2025 | 29.10 | 29.17 | 29.07 | 29.12 | 29.12 | 0.22% | 352,870 |
| Aug 5, 2025 | 29.08 | 29.10 | 28.97 | 29.06 | 29.06 | 0.03% | 743,235 |
| Aug 4, 2025 | 28.93 | 29.05 | 28.93 | 29.05 | 29.05 | 1.24% | 389,114 |
| Aug 1, 2025 | 28.64 | 28.73 | 28.54 | 28.69 | 28.69 | -0.03% | 434,762 |
| Jul 31, 2025 | 28.89 | 28.89 | 28.64 | 28.70 | 28.70 | -1.03% | 425,965 |
| Jul 30, 2025 | 29.15 | 29.19 | 28.89 | 29.00 | 29.00 | -0.79% | 530,752 |
| Jul 29, 2025 | 29.29 | 29.29 | 29.20 | 29.23 | 29.23 | -0.17% | 372,687 |
| Jul 28, 2025 | 29.47 | 29.47 | 29.24 | 29.28 | 29.28 | -1.61% | 288,041 |
| Jul 25, 2025 | 29.61 | 29.76 | 29.55 | 29.76 | 29.76 | -0.20% | 278,190 |
| Jul 24, 2025 | 29.85 | 29.94 | 29.82 | 29.82 | 29.82 | -0.62% | 293,842 |
| Jul 23, 2025 | 29.72 | 30.02 | 29.72 | 30.01 | 30.01 | 2.11% | 490,307 |
| Jul 22, 2025 | 29.24 | 29.41 | 29.20 | 29.39 | 29.39 | 0.60% | 357,231 |
| Jul 21, 2025 | 29.23 | 29.35 | 29.15 | 29.21 | 29.21 | 0.46% | 376,025 |
| Jul 18, 2025 | 29.29 | 29.29 | 29.05 | 29.08 | 29.08 | -0.39% | 337,284 |
| Jul 17, 2025 | 29.10 | 29.20 | 29.09 | 29.19 | 29.19 | - | 304,204 |
| Jul 16, 2025 | 29.07 | 29.20 | 28.97 | 29.19 | 29.19 | 0.41% | 398,839 |
| Jul 15, 2025 | 29.38 | 29.38 | 29.06 | 29.07 | 29.07 | -1.07% | 326,868 |
| Jul 14, 2025 | 29.31 | 29.41 | 29.28 | 29.39 | 29.39 | -0.05% | 380,992 |
| Jul 11, 2025 | 29.41 | 29.45 | 29.35 | 29.40 | 29.40 | -0.78% | 435,785 |
| Jul 10, 2025 | 29.53 | 29.66 | 29.50 | 29.63 | 29.63 | 0.10% | 349,645 |
| Jul 9, 2025 | 29.51 | 29.61 | 29.45 | 29.60 | 29.60 | 0.54% | 376,028 |
| Jul 8, 2025 | 29.29 | 29.47 | 29.24 | 29.44 | 29.44 | 0.65% | 783,417 |
| Jul 7, 2025 | 29.41 | 29.42 | 29.16 | 29.25 | 29.25 | -1.02% | 584,811 |
| Jul 3, 2025 | 29.49 | 29.59 | 29.49 | 29.55 | 29.55 | -0.17% | 289,473 |
| Jul 2, 2025 | 29.42 | 29.60 | 29.34 | 29.60 | 29.60 | 0.41% | 372,159 |
| Jul 1, 2025 | 29.41 | 29.52 | 29.39 | 29.48 | 29.48 | -0.03% | 367,773 |
| Jun 30, 2025 | 29.39 | 29.51 | 29.31 | 29.49 | 29.49 | 0.31% | 489,512 |
| Jun 27, 2025 | 29.37 | 29.49 | 29.26 | 29.40 | 29.40 | 0.75% | 367,866 |
| Jun 26, 2025 | 29.09 | 29.20 | 29.04 | 29.18 | 29.18 | 1.11% | 527,590 |
| Jun 25, 2025 | 28.86 | 28.88 | 28.77 | 28.86 | 28.86 | -0.50% | 559,835 |
| Jun 24, 2025 | 28.90 | 29.05 | 28.85 | 29.01 | 29.01 | -0.26% | 360,964 |
| Jun 23, 2025 | 28.70 | 29.09 | 28.70 | 29.08 | 28.77 | 0.76% | 520,059 |
| Jun 20, 2025 | 29.13 | 29.13 | 28.85 | 28.86 | 28.55 | -0.89% | 393,293 |
| Jun 18, 2025 | 29.20 | 29.30 | 29.10 | 29.12 | 28.81 | 0.03% | 350,652 |
| Jun 17, 2025 | 29.38 | 29.38 | 29.11 | 29.11 | 28.80 | -1.09% | 417,831 |
| Jun 16, 2025 | 29.57 | 29.70 | 29.43 | 29.43 | 29.12 | 0.07% | 306,829 |
| Jun 13, 2025 | 29.41 | 29.56 | 29.34 | 29.41 | 29.10 | -1.09% | 358,843 |
| Jun 12, 2025 | 29.66 | 29.75 | 29.64 | 29.74 | 29.42 | 0.83% | 1,173,481 |
| Jun 11, 2025 | 29.56 | 29.60 | 29.48 | 29.49 | 29.18 | 0.05% | 476,693 |
| Jun 10, 2025 | 29.48 | 29.52 | 29.40 | 29.48 | 29.16 | 0.22% | 307,624 |
| Jun 9, 2025 | 29.39 | 29.49 | 29.35 | 29.41 | 29.10 | 0.17% | 303,574 |
| Jun 6, 2025 | 29.40 | 29.43 | 29.31 | 29.36 | 29.05 | -0.03% | 321,188 |
| Jun 5, 2025 | 29.50 | 29.51 | 29.30 | 29.37 | 29.06 | -0.07% | 382,489 |
| Jun 4, 2025 | 29.38 | 29.47 | 29.34 | 29.39 | 29.08 | 0.43% | 397,225 |