Franklin International Core Dividend Tilt Index Fund (DIVI)

DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.21	34.41	34.13	34.41	34.41	0.61%	217,440
May 9, 2025	34.23	34.26	34.08	34.20	34.20	0.56%	173,550
May 8, 2025	34.26	34.26	33.97	34.01	34.01	-0.44%	188,742
May 7, 2025	34.25	34.27	34.04	34.16	34.16	-0.35%	133,932
May 6, 2025	34.29	34.37	34.21	34.28	34.28	0.06%	843,432
May 5, 2025	34.51	34.51	34.26	34.26	34.26	-0.03%	233,415
May 2, 2025	34.23	34.34	34.08	34.27	34.27	1.72%	737,156
May 1, 2025	33.95	33.96	33.61	33.69	33.69	-0.35%	206,716
Apr 30, 2025	33.65	33.86	33.39	33.81	33.81	-0.06%	189,520
Apr 29, 2025	33.81	33.98	33.74	33.83	33.83	0.45%	160,560
Apr 28, 2025	33.55	33.78	33.51	33.68	33.68	0.51%	155,390
Apr 25, 2025	33.36	33.56	33.22	33.51	33.51	0.34%	172,859
Apr 24, 2025	33.17	33.40	33.01	33.40	33.40	1.54%	285,478
Apr 23, 2025	33.15	33.20	32.81	32.89	32.89	0.21%	257,056
Apr 22, 2025	32.61	32.95	32.48	32.82	32.82	1.99%	225,285
Apr 21, 2025	32.61	32.61	31.90	32.18	32.18	-0.49%	766,025
Apr 17, 2025	32.32	32.52	32.16	32.34	32.34	1.09%	138,438
Apr 16, 2025	32.11	32.27	31.84	31.99	31.99	-0.25%	215,375
Apr 15, 2025	32.05	32.20	31.98	32.07	32.07	0.98%	198,982
Apr 14, 2025	31.64	31.92	31.50	31.76	31.76	1.28%	286,457
Apr 11, 2025	30.79	31.45	30.72	31.36	31.36	2.18%	159,077
Apr 10, 2025	30.78	30.78	29.99	30.69	30.69	-1.38%	291,710
Apr 9, 2025	29.11	31.31	28.91	31.12	31.12	7.27%	289,270
Apr 8, 2025	30.19	30.19	28.70	29.01	29.01	-0.79%	316,318
Apr 7, 2025	28.95	30.26	28.81	29.24	29.24	-2.21%	361,632
Apr 4, 2025	30.85	30.85	29.82	29.90	29.90	-6.68%	378,534
Apr 3, 2025	32.49	32.49	31.96	32.04	32.04	-2.14%	211,898
Apr 2, 2025	32.48	32.74	32.38	32.74	32.74	0.24%	239,241
Apr 1, 2025	32.59	32.70	32.40	32.66	32.66	0.21%	207,033
Mar 31, 2025	32.37	32.61	32.25	32.59	32.59	-0.76%	342,475
Mar 28, 2025	33.03	33.03	32.73	32.84	32.84	-0.73%	264,708
Mar 27, 2025	33.00	33.20	33.00	33.08	33.08	-0.12%	190,747
Mar 26, 2025	33.33	33.37	33.02	33.12	33.12	-1.16%	278,765
Mar 25, 2025	33.53	33.61	33.40	33.51	33.51	0.48%	270,112
Mar 24, 2025	33.29	33.41	33.18	33.35	33.35	0.06%	431,183
Mar 21, 2025	33.41	33.41	33.21	33.33	33.33	-0.80%	196,301
Mar 20, 2025	33.44	33.60	33.34	33.60	33.55	-1.21%	181,704
Mar 19, 2025	33.70	34.01	33.61	34.01	33.96	0.65%	201,271
Mar 18, 2025	33.76	33.86	33.60	33.79	33.74	-0.06%	339,021
Mar 17, 2025	33.50	33.84	33.50	33.81	33.76	1.20%	226,176
Mar 14, 2025	33.11	33.42	33.11	33.41	33.36	1.70%	218,173
Mar 13, 2025	32.91	32.97	32.75	32.85	32.80	-0.64%	182,240
Mar 12, 2025	33.03	33.10	32.81	33.06	33.01	0.55%	317,167
Mar 11, 2025	33.03	33.05	32.61	32.88	32.83	-0.33%	714,487
Mar 10, 2025	33.19	33.28	32.75	32.99	32.94	-1.79%	269,133
Mar 7, 2025	33.34	33.66	33.29	33.59	33.54	0.99%	452,297
Mar 6, 2025	33.32	33.58	33.20	33.26	33.21	-0.83%	273,783
Mar 5, 2025	33.19	33.55	33.13	33.54	33.49	2.51%	605,254
Mar 4, 2025	32.49	33.05	32.23	32.72	32.67	-	235,404
Mar 3, 2025	32.98	33.08	32.56	32.72	32.67	1.21%	223,751

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.