Dimensional International Value ETF (NY: DFIV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	36.84	37.16	36.83	37.11	979,235	+0.46(+1.26%)
Feb 03, 2025	36.44	36.86	36.31	36.65	677,479	-0.53(-1.43%)
Jan 31, 2025	37.51	37.62	37.11	37.18	691,568	-0.37(-0.99%)
Jan 30, 2025	37.60	37.77	37.42	37.55	663,954	+0.33(+0.89%)
Jan 29, 2025	37.17	37.35	37.11	37.22	659,087	+0.05(+0.13%)
Jan 28, 2025	37.27	37.30	37.01	37.17	882,900	-0.14(-0.38%)
Jan 27, 2025	37.16	37.31	37.14	37.31	845,229	+0.18(+0.48%)
Jan 24, 2025	37.11	37.23	37.06	37.13	608,184	+0.11(+0.30%)
Jan 23, 2025	36.85	37.06	36.81	37.02	670,497	+0.34(+0.93%)
Jan 22, 2025	36.88	36.88	36.67	36.68	664,486	-0.32(-0.86%)
Jan 21, 2025	36.76	37.00	36.70	37.00	851,096	+0.69(+1.90%)
Jan 17, 2025	36.24	36.47	36.18	36.31	663,500	+0.22(+0.61%)
Jan 16, 2025	36.10	36.18	36.01	36.09	767,229	+0.03(+0.08%)
Jan 15, 2025	36.09	36.13	35.92	36.06	572,185	+0.45(+1.26%)
Jan 14, 2025	35.45	35.64	35.38	35.61	879,039	+0.25(+0.71%)
Jan 13, 2025	35.07	35.37	35.07	35.36	1,043,285	+0.03(+0.08%)
Jan 10, 2025	35.61	35.67	35.23	35.33	897,626	-0.48(-1.34%)
Jan 08, 2025	35.64	35.82	35.51	35.81	705,743	-0.09(-0.25%)
Jan 07, 2025	36.11	36.16	35.85	35.90	660,358	-0.02(-0.06%)
Jan 06, 2025	35.87	36.15	35.82	35.92	634,133	+0.36(+1.01%)
Jan 03, 2025	35.53	35.59	35.37	35.56	721,569	+0.20(+0.57%)
Jan 02, 2025	35.49	35.59	35.27	35.36	1,007,197	-0.12(-0.34%)
Dec 31, 2024				35.48	0	+0.07(+0.20%)
Dec 30, 2024	35.40	35.52	35.22	35.41	947,999	-0.08(-0.23%)
Dec 27, 2024	35.41	35.60	35.39	35.49	658,809	-0.03(-0.08%)
Dec 26, 2024	35.34	35.59	35.34	35.52	729,210	+0.18(+0.51%)
Dec 24, 2024	35.20	35.34	35.10	35.34	395,536	+0.18(+0.51%)
Dec 23, 2024	34.93	35.17	34.85	35.16	1,145,803	+0.21(+0.60%)
Dec 20, 2024	34.61	35.19	34.61	34.95	2,863,362	+0.09(+0.26%)
Dec 19, 2024	35.12	35.12	34.82	34.86	5,543,498	-0.02(-0.06%)
Dec 18, 2024	35.74	35.80	34.85	34.88	955,038	-0.83(-2.32%)
Dec 17, 2024	35.74	35.81	35.65	35.71	1,054,924	-0.23(-0.64%)
Dec 16, 2024	36.03	36.07	35.90	35.94	1,406,348	-0.28(-0.77%)
Dec 13, 2024	36.34	36.34	36.12	36.22	540,381	-0.05(-0.14%)
Dec 12, 2024	36.41	36.53	36.24	36.27	609,197	-0.30(-0.81%)
Dec 11, 2024	36.58	36.58	36.42	36.56	568,935	+0.13(+0.35%)
Dec 10, 2024	36.61	36.61	36.42	36.44	547,047	-0.17(-0.46%)
Dec 09, 2024	36.83	36.93	36.60	36.60	672,938	+0.05(+0.14%)
Dec 06, 2024	36.76	36.78	36.46	36.55	820,045	-0.10(-0.27%)
Dec 05, 2024	36.56	36.73	36.56	36.65	561,046	+0.37(+1.01%)
Dec 04, 2024	36.46	36.49	36.24	36.29	657,672	-0.20(-0.54%)
Dec 03, 2024	36.53	36.57	36.37	36.49	634,032	+0.17(+0.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.