Skip to main content
IC
Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
28.36
+0.12 (0.42%)
May 12, 2025, 4:00 PM - Market closed

DIHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.3328.3728.1528.3628.360.42%367,168
May 9, 202528.3228.3228.1828.2428.240.53%354,367
May 8, 202528.2628.2628.0728.0928.09-0.28%303,020
May 7, 202528.2228.2928.0728.1728.17-0.25%467,814
May 6, 202528.2028.3228.1828.2428.240.05%411,427
May 5, 202528.2428.3028.2228.2328.230.18%465,112
May 2, 202528.1328.2428.0928.1828.181.60%421,316
May 1, 202527.8027.8627.6727.7327.73-0.29%380,735
Apr 30, 202527.7027.8727.5327.8127.810.11%361,371
Apr 29, 202527.7527.8527.7127.7827.780.11%335,521
Apr 28, 202527.5627.7927.5627.7527.750.73%468,157
Apr 25, 202527.4927.5927.3927.5527.55-0.07%325,788
Apr 24, 202527.3427.6027.3327.5727.571.25%450,785
Apr 23, 202527.4827.5427.1827.2327.23-0.15%460,027
Apr 22, 202527.1027.4027.0727.2727.271.83%422,318
Apr 21, 202526.9327.0226.6226.7826.78-0.59%589,779
Apr 17, 202526.8827.0726.8226.9426.941.22%553,415
Apr 16, 202526.6726.8626.5326.6226.62-0.24%450,832
Apr 15, 202526.6826.7926.5526.6826.680.57%415,666
Apr 14, 202526.4126.6626.3226.5326.530.99%450,584
Apr 11, 202525.7026.3325.7026.2726.272.74%605,185
Apr 10, 202525.6125.7125.0625.5725.57-1.50%718,953
Apr 9, 202524.3026.0924.2325.9625.966.74%805,022
Apr 8, 202525.2225.2224.0624.3224.32-0.16%1,190,741
Apr 7, 202524.2225.2324.0024.3624.36-2.44%1,374,330
Apr 4, 202525.6325.7324.9724.9724.97-6.09%882,958
Apr 3, 202526.7826.9826.5926.5926.59-1.68%594,392
Apr 2, 202526.8027.0726.8027.0527.050.13%425,863
Apr 1, 202526.9627.0826.8427.0127.010.26%627,080
Mar 31, 202526.7727.0126.7326.9426.94-0.66%756,607
Mar 28, 202527.2027.3127.0827.1227.12-0.70%480,335
Mar 27, 202527.2627.3727.2227.3127.310.18%562,216
Mar 26, 202527.4227.4827.2127.2627.26-0.96%444,565
Mar 25, 202527.5727.6127.4727.5327.530.13%384,823
Mar 24, 202527.4927.5327.3927.4927.410.05%317,715
Mar 21, 202527.4227.5127.3627.4827.39-0.52%372,009
Mar 20, 202527.5027.6627.4827.6227.54-0.70%676,497
Mar 19, 202527.6827.8927.6327.8227.730.07%780,360
Mar 18, 202527.7927.8227.6527.8027.71-0.20%523,552
Mar 17, 202527.6327.8827.6327.8527.771.02%474,887
Mar 14, 202527.3327.5827.3227.5727.491.72%461,283
Mar 13, 202527.1627.2127.0327.1127.03-0.66%462,851
Mar 12, 202527.2027.3527.0727.2927.210.53%496,335
Mar 11, 202527.3227.3226.9427.1427.06-0.44%532,277
Mar 10, 202527.4527.5127.0827.2627.18-1.84%386,226
Mar 7, 202527.5027.8027.4927.7727.691.04%473,289
Mar 6, 202527.5027.7427.4527.4927.40-0.67%499,688
Mar 5, 202527.4227.7327.4227.6727.591.80%694,388
Mar 4, 202527.0227.4626.8227.1827.10-0.09%752,611
Mar 3, 202527.4727.5527.0727.2127.130.80%742,652