Dimensional International Value ETF (DFIV) Historical Stock Data
36.56 ↑0.48 (1.34%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFIV is down -0.11% a day on average. There have been 14 days where Dimensional International Value ETF closed green and 16 days where DFIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 36.18 | 36.07 | ↓$0.11 (-0.30%) | 35.97 | 36.46 | 711.01K |
| 2024-04-30 | 36.59 | 36.17 | ↓$0.42 (-1.15%) | 36.14 | 36.59 | 505.80K |
| 2024-04-29 | 36.71 | 36.75 | ↑$0.04 (0.11%) | 36.65 | 36.83 | 506.96K |
| 2024-04-26 | 36.51 | 36.53 | ↑$0.02 (0.05%) | 36.38 | 36.60 | 0.93M |
| 2024-04-25 | 36.01 | 36.29 | ↑$0.28 (0.78%) | 35.87 | 36.36 | 750.43K |
| 2024-04-24 | 36.46 | 36.35 | ↓$0.11 (-0.30%) | 36.21 | 36.46 | 729.10K |
| 2024-04-23 | 36.23 | 36.46 | ↑$0.23 (0.63%) | 36.21 | 36.52 | 483.21K |
| 2024-04-22 | 36.01 | 36.22 | ↑$0.21 (0.58%) | 35.97 | 36.35 | 0.96M |
| 2024-04-19 | 35.71 | 35.90 | ↑$0.19 (0.53%) | 35.71 | 35.97 | 2.44M |
| 2024-04-18 | 35.81 | 35.69 | ↓$0.12 (-0.34%) | 35.65 | 35.94 | 0.94M |
| 2024-04-17 | 35.85 | 35.72 | ↓$0.13 (-0.36%) | 35.56 | 35.92 | 844.19K |
| 2024-04-16 | 35.79 | 35.60 | ↓$0.19 (-0.53%) | 35.50 | 35.79 | 629.19K |
| 2024-04-15 | 36.68 | 36.14 | ↓$0.54 (-1.47%) | 36.07 | 36.68 | 670.97K |
| 2024-04-12 | 36.61 | 36.23 | ↓$0.38 (-1.04%) | 36.19 | 36.68 | 419.24K |
| 2024-04-11 | 36.90 | 36.71 | ↓$0.19 (-0.51%) | 36.40 | 36.90 | 509.50K |
| 2024-04-10 | 36.79 | 36.76 | ↓$0.03 (-0.08%) | 36.60 | 36.93 | 712.85K |
| 2024-04-09 | 37.37 | 37.22 | ↓$0.15 (-0.40%) | 37.09 | 37.42 | 755.11K |
| 2024-04-08 | 37.16 | 37.19 | ↑$0.03 (0.08%) | 37.12 | 37.28 | 583.21K |
| 2024-04-05 | 36.82 | 36.93 | ↑$0.11 (0.30%) | 36.68 | 37.02 | 1.31M |
| 2024-04-04 | 37.26 | 36.81 | ↓$0.45 (-1.21%) | 36.76 | 37.30 | 578.82K |
| 2024-04-03 | 36.64 | 36.94 | ↑$0.30 (0.82%) | 36.64 | 36.98 | 606.69K |
| 2024-04-02 | 36.57 | 36.57 | ↑$0.00 (0.00%) | 36.42 | 36.59 | 803.49K |
| 2024-04-01 | 36.76 | 36.55 | ↓$0.21 (-0.57%) | 36.48 | 36.76 | 744.09K |
| 2024-03-28 | 36.68 | 36.75 | ↑$0.07 (0.19%) | 36.68 | 36.78 | 392.35K |
| 2024-03-27 | 36.56 | 36.73 | ↑$0.17 (0.46%) | 36.49 | 36.74 | 886.43K |
| 2024-03-26 | 36.54 | 36.45 | ↓$0.09 (-0.25%) | 36.45 | 36.66 | 4.07M |
| 2024-03-25 | 36.37 | 36.41 | ↑$0.04 (0.11%) | 36.37 | 36.52 | 485.12K |
| 2024-03-22 | 36.54 | 36.37 | ↓$0.17 (-0.47%) | 36.34 | 36.54 | 547.23K |
| 2024-03-21 | 36.54 | 36.45 | ↓$0.09 (-0.25%) | 36.45 | 36.61 | 420.17K |
| 2024-03-20 | 36.08 | 36.49 | ↑$0.41 (1.14%) | 36.02 | 36.53 | 615.35K |
Create an account or log in to view more rows.
$DFIV diamond balls
$DFIV Same thing
different day
$DFIV rip and dip today bulls
$DFIV NOT SELLING.
$DFIV one of the poorest performed stocks for a big name.
$DFIV Guys when can we expect that 30% drop?
$DFIV now I buy
$DFIV Keep up the pressure.
$DFIV Dumping started...
Get out while you can...
$DFIV good times