Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.98	37.04	36.94	37.04	37.04	0.54%	152,959
Aug 14, 2025	36.73	36.84	36.63	36.84	36.84	0.16%	218,915
Aug 13, 2025	36.74	36.84	36.72	36.78	36.78	0.63%	153,573
Aug 12, 2025	36.36	36.62	36.35	36.55	36.55	1.16%	185,477
Aug 11, 2025	36.16	36.26	36.11	36.13	36.13	-0.44%	95,896
Aug 8, 2025	36.20	36.34	36.13	36.29	36.29	0.64%	171,516
Aug 7, 2025	36.13	36.15	35.83	36.06	36.06	0.92%	161,716
Aug 6, 2025	35.62	35.78	35.59	35.73	35.73	0.73%	209,712
Aug 5, 2025	35.58	35.58	35.34	35.47	35.47	0.03%	217,544
Aug 4, 2025	35.29	35.46	35.29	35.46	35.46	1.58%	205,901
Aug 1, 2025	35.03	35.03	34.72	34.91	34.91	-0.46%	204,307
Jul 31, 2025	35.25	35.25	34.96	35.07	35.07	-0.88%	314,624
Jul 30, 2025	35.59	35.59	35.22	35.38	35.38	-0.73%	165,821
Jul 29, 2025	35.70	35.70	35.55	35.64	35.64	-0.20%	133,435
Jul 28, 2025	35.93	35.93	35.62	35.71	35.71	-1.60%	126,625
Jul 25, 2025	36.16	36.29	36.03	36.29	36.29	0.06%	162,726
Jul 24, 2025	36.42	36.48	36.27	36.27	36.27	-0.96%	221,301
Jul 23, 2025	36.13	36.62	36.13	36.62	36.62	2.35%	189,275
Jul 22, 2025	35.50	35.78	35.46	35.78	35.78	0.82%	174,752
Jul 21, 2025	35.46	35.63	35.35	35.49	35.49	0.62%	147,135
Jul 18, 2025	35.60	35.60	35.21	35.27	35.27	-0.23%	160,334
Jul 17, 2025	35.27	35.35	35.17	35.35	35.35	0.31%	261,020
Jul 16, 2025	35.14	35.29	35.01	35.24	35.24	0.31%	389,226
Jul 15, 2025	35.55	35.55	35.11	35.13	35.13	-1.04%	194,058
Jul 14, 2025	35.44	35.52	35.35	35.50	35.50	0.14%	169,424
Jul 11, 2025	35.49	35.56	35.39	35.45	35.45	-0.87%	168,687
Jul 10, 2025	35.68	35.82	35.65	35.76	35.76	-0.22%	211,236
Jul 9, 2025	35.76	35.84	35.60	35.84	35.84	0.70%	195,349
Jul 8, 2025	35.38	35.59	35.31	35.59	35.59	0.85%	137,421
Jul 7, 2025	35.52	35.53	35.18	35.29	35.29	-1.20%	198,254
Jul 3, 2025	35.66	35.78	35.65	35.72	35.72	-0.06%	138,102
Jul 2, 2025	35.50	35.74	35.43	35.74	35.74	0.34%	273,679
Jul 1, 2025	35.58	35.63	35.49	35.62	35.62	-0.06%	475,619
Jun 30, 2025	35.53	35.66	35.41	35.64	35.64	0.06%	534,954
Jun 27, 2025	35.59	35.69	35.43	35.62	35.62	1.05%	549,241
Jun 26, 2025	35.21	35.34	35.11	35.25	35.25	1.00%	391,881
Jun 25, 2025	34.83	34.91	34.76	34.90	34.90	-0.46%	222,966
Jun 24, 2025	34.84	35.09	34.83	35.06	35.06	1.27%	254,185
Jun 23, 2025	34.19	34.62	34.03	34.62	34.62	0.93%	256,731
Jun 20, 2025	34.77	34.77	34.30	34.30	34.30	-2.92%	288,268
Jun 18, 2025	35.32	35.47	35.22	35.33	34.69	0.26%	167,013
Jun 17, 2025	35.63	35.63	35.18	35.24	34.60	-1.29%	234,293
Jun 16, 2025	35.91	36.01	35.63	35.70	35.05	0.39%	97,033
Jun 13, 2025	35.49	35.72	35.45	35.56	34.91	-1.33%	163,970
Jun 12, 2025	36.00	36.05	35.89	36.04	35.38	0.87%	177,310
Jun 11, 2025	35.91	35.91	35.67	35.73	35.08	-0.61%	182,329
Jun 10, 2025	35.85	35.95	35.67	35.95	35.29	0.90%	315,425
Jun 9, 2025	35.73	35.76	35.57	35.63	34.98	0.11%	181,561
Jun 6, 2025	35.62	35.64	35.53	35.59	34.94	0.23%	183,410
Jun 5, 2025	35.66	35.66	35.41	35.51	34.86	0.14%	137,986

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.