Dimensional International Value ETF (NY: DFIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	36.64	36.65	36.31	36.58	719,535	-0.09(-0.25%)
Oct 30, 2024	36.63	36.87	36.60	36.67	497,450	-0.14(-0.38%)
Oct 29, 2024	36.91	36.95	36.73	36.81	388,327	-0.21(-0.57%)
Oct 28, 2024	36.83	37.06	36.78	37.02	349,379	+0.24(+0.65%)
Oct 25, 2024	37.04	37.06	36.74	36.78	688,194	-0.13(-0.35%)
Oct 24, 2024	36.98	37.07	36.73	36.91	498,530	+0.12(+0.33%)
Oct 23, 2024	36.81	36.87	36.60	36.79	524,130	-0.31(-0.84%)
Oct 22, 2024	37.00	37.16	37.00	37.10	358,845	-0.08(-0.22%)
Oct 21, 2024	37.46	37.49	37.17	37.18	492,848	-0.43(-1.14%)
Oct 18, 2024	37.60	37.62	37.44	37.61	318,775	+0.20(+0.53%)
Oct 17, 2024	37.49	37.50	37.34	37.41	309,132	+0.02(+0.05%)
Oct 16, 2024	37.35	37.45	37.30	37.39	400,687	+0.20(+0.54%)
Oct 15, 2024	37.39	37.40	37.16	37.19	320,039	-0.48(-1.27%)
Oct 14, 2024	37.58	37.72	37.46	37.67	387,159	-0.05(-0.13%)
Oct 11, 2024	37.52	37.76	37.52	37.72	358,994	+0.08(+0.21%)
Oct 10, 2024	37.55	37.65	37.39	37.64	461,638	+0.09(+0.24%)
Oct 09, 2024	37.35	37.58	37.25	37.55	331,575	-0.06(-0.16%)
Oct 08, 2024	37.72	37.72	37.48	37.61	497,802	-0.25(-0.66%)
Oct 07, 2024	37.93	37.98	37.72	37.86	333,178	-0.11(-0.29%)
Oct 04, 2024	37.80	37.98	37.72	37.97	595,250	+0.42(+1.12%)
Oct 03, 2024	37.56	37.61	37.40	37.55	380,721	-0.31(-0.82%)
Oct 02, 2024	37.87	37.93	37.76	37.86	458,812	-0.01(-0.03%)
Oct 01, 2024	38.01	38.01	37.69	37.87	513,875	-0.21(-0.55%)
Sep 30, 2024	38.20	38.20	37.88	38.08	564,381	-0.14(-0.37%)
Sep 27, 2024	38.31	38.52	38.17	38.22	498,058	-0.16(-0.42%)
Sep 26, 2024	38.23	38.47	38.21	38.38	1,007,034	+0.57(+1.51%)
Sep 25, 2024	38.14	38.15	37.78	37.81	384,583	-0.33(-0.87%)
Sep 24, 2024	38.07	38.16	38.02	38.14	479,086	+0.21(+0.55%)
Sep 23, 2024	37.89	38.01	37.82	37.93	418,426	+0.13(+0.34%)
Sep 20, 2024	37.86	37.92	37.62	37.80	456,370	-0.25(-0.66%)
Sep 19, 2024	37.99	38.13	37.76	38.05	739,718	+0.63(+1.68%)
Sep 18, 2024	37.56	37.88	37.35	37.42	530,507	+0.00(+0.00%)
Sep 17, 2024	37.50	37.59	37.30	37.42	443,089	-0.12(-0.33%)
Sep 16, 2024	37.35	37.55	37.27	37.55	481,616	+0.34(+0.91%)
Sep 13, 2024	37.13	37.34	37.12	37.21	399,539	+0.20(+0.54%)
Sep 12, 2024	36.69	37.01	36.58	37.01	1,355,837	+0.35(+0.95%)
Sep 11, 2024	36.54	36.67	36.11	36.66	331,050	+0.14(+0.38%)
Sep 10, 2024	36.72	36.72	36.25	36.52	539,153	-0.38(-1.02%)
Sep 09, 2024	36.81	37.02	36.78	36.90	400,492	+0.38(+1.03%)
Sep 06, 2024	37.07	37.18	36.48	36.52	489,993	-0.71(-1.90%)
Sep 05, 2024	37.34	37.39	37.11	37.23	535,774	+0.20(+0.54%)
Sep 04, 2024	36.98	37.22	36.97	37.03	533,501	-0.13(-0.35%)

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