Dimensional International Value ETF (DFIV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.825 | -4.96328528692 | 36.77 | 36.8819 | 34.855 | 895548 | 35.92965296 | SP |
| 4 | -1.415 | -3.89163916392 | 36.36 | 37.29 | 34.855 | 682031 | 36.40696042 | SP |
| 12 | -3.285 | -8.59272822391 | 38.23 | 38.515 | 34.855 | 553001 | 36.83489291 | SP |
| 26 | -0.755 | -2.11484593838 | 35.7 | 38.515 | 34.055 | 577985 | 36.77624602 | SP |
| 52 | 1.215 | 3.60213459828 | 33.73 | 38.515 | 32.98 | 615885 | 36.19618648 | SP |
| 156 | 3.335 | 10.5504587156 | 31.61 | 38.515 | 25.52 | 653383 | 32.8758764 | SP |
| 260 | 1.515 | 4.53185761292 | 33.43 | 38.515 | 25.52 | 610648 | 32.88079269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 34.88 | -0.83 | -2.32 | 35.74 | 35.8 | 34.855 | 951798 |
| 1734478200 | 35.71 | -0.58 | -1.60 | 35.74 | 35.8099 | 35.65 | 1047755 |
| 1734391800 | 36.29 | -0.28 | -0.77 | 36.38 | 36.4199 | 36.25 | 1387931 |
| 1734132600 | 36.57 | -0.05 | -0.14 | 36.69 | 36.69 | 36.4716 | 533753 |
| 1734046200 | 36.62 | -0.3 | -0.81 | 36.76 | 36.8819 | 36.59 | 599227 |
| 1733959800 | 36.92 | 0.13 | 0.35 | 36.94 | 36.94 | 36.77 | 560927 |
| 1733873400 | 36.79 | -0.17 | -0.46 | 36.97 | 36.97 | 36.77 | 541787 |
| 1733787000 | 36.96 | 0.05 | 0.14 | 37.19 | 37.29 | 36.96 | 664765 |
| 1733527800 | 36.91 | -0.1 | -0.27 | 37.12 | 37.14 | 36.8189 | 808354 |
| 1733441400 | 37.01 | 0.37 | 1.01 | 36.92 | 37.09 | 36.92 | 554643 |
| 1733355000 | 36.64 | -0.2 | -0.54 | 36.81 | 36.84 | 36.595 | 649853 |
| 1733268600 | 36.84 | 0.17 | 0.46 | 36.88 | 36.93 | 36.7211 | 626643 |
| 1733182200 | 36.67 | -0.06 | -0.16 | 36.7 | 36.72 | 36.4125 | 752699 |
| 1732917840 | 36.73 | 0.47 | 1.30 | 36.47 | 36.735 | 36.46 | 231439 |
| 1732750200 | 36.26 | 0.11 | 0.30 | 36.19 | 36.3801 | 36.19 | 543615 |
| 1732663800 | 36.15 | -0.34 | -0.93 | 36.35 | 36.35 | 36.0315 | 680997 |
| 1732577400 | 36.49 | 0.03 | 0.08 | 36.6 | 36.66 | 36.405 | 667092 |
| 1732318200 | 36.46 | 0.02 | 0.05 | 36.31 | 36.5168 | 36.29 | 467587 |
| 1732231800 | 36.44 | 0.06 | 0.16 | 36.36 | 36.48 | 36.2401 | 778809 |
| 1732145400 | 36.38 | -0.07 | -0.19 | 36.34 | 36.38 | 36.155 | 673630 |
| 1732059000 | 36.45 | -0.12 | -0.33 | 36.25 | 36.509 | 36.1926 | 630604 |
| 1731972600 | 36.57 | 0.31 | 0.85 | 36.29 | 36.62 | 36.29 | 510032 |
| 1731713400 | 36.26 | 0.11 | 0.30 | 36.24 | 36.31 | 36.1528 | 709033 |
| 1731627000 | 36.15 | 0.12 | 0.33 | 36.25 | 36.345 | 36.0975 | 557896 |
| 1731540600 | 36.03 | -0.14 | -0.39 | 36.09 | 36.1 | 35.8055 | 565807 |
| 1731454200 | 36.17 | -0.6 | -1.63 | 36.43 | 36.43 | 35.935 | 620388 |
| 1731367800 | 36.77 | 0.01 | 0.03 | 36.79 | 36.875 | 36.73 | 460702 |
| 1731108600 | 36.76 | -0.62 | -1.66 | 36.9 | 36.9 | 36.56 | 479804 |
| 1731022200 | 37.38 | 0.52 | 1.41 | 37.34 | 37.446572 | 37.215 | 705683 |
| 1730935800 | 36.86 | -0.42 | -1.13 | 36.67 | 36.8899 | 36.45 | 636629 |
| 1730849400 | 37.28 | 0.4 | 1.08 | 37.03 | 37.2927 | 36.98 | 349218 |
| 1730763000 | 36.88 | 0.17 | 0.46 | 37 | 37.1601 | 36.85 | 388819 |
| 1730500200 | 36.71 | 0.13 | 0.36 | 36.87 | 36.94 | 36.705 | 497709 |
| 1730413800 | 36.58 | -0.09 | -0.25 | 36.64 | 36.65 | 36.31 | 717288 |
| 1730327400 | 36.67 | -0.14 | -0.38 | 36.63 | 36.87 | 36.6 | 497450 |
| 1730241000 | 36.81 | -0.21 | -0.57 | 36.91 | 36.955 | 36.7333 | 388327 |
| 1730154600 | 37.02 | 0.24 | 0.65 | 36.83 | 37.057704 | 36.78 | 349379 |
| 1729895400 | 36.78 | -0.13 | -0.35 | 37.04 | 37.06 | 36.74 | 688194 |
| 1729809000 | 36.91 | 0.12 | 0.33 | 36.98 | 37.07 | 36.73 | 496714 |
| 1729722600 | 36.79 | -0.31 | -0.84 | 36.81 | 36.87 | 36.6 | 524130 |
| 1729636200 | 37.1 | -0.08 | -0.22 | 37 | 37.16 | 37 | 358845 |
| 1729549800 | 37.18 | -0.43 | -1.14 | 37.46 | 37.49 | 37.17 | 489809 |
| 1729290600 | 37.61 | 0.2 | 0.53 | 37.6 | 37.6197 | 37.435 | 317748 |
| 1729204200 | 37.41 | 0.02 | 0.05 | 37.49 | 37.498 | 37.345 | 307594 |
| 1729117800 | 37.39 | 0.2 | 0.54 | 37.35 | 37.4498 | 37.3001 | 397900 |
| 1729031400 | 37.19 | -0.48 | -1.27 | 37.39 | 37.4 | 37.16 | 320039 |
| 1728945000 | 37.67 | -0.05 | -0.13 | 37.58 | 37.72 | 37.46 | 387159 |
| 1728685800 | 37.72 | 0.08 | 0.21 | 37.52 | 37.76 | 37.52 | 356330 |
| 1728599400 | 37.64 | 0.09 | 0.24 | 37.55 | 37.645 | 37.39 | 460234 |
| 1728513000 | 37.55 | -0.06 | -0.16 | 37.35 | 37.58 | 37.25 | 327297 |
| 1728426600 | 37.61 | -0.25 | -0.66 | 37.72 | 37.72 | 37.4763 | 497802 |
| 1728340200 | 37.86 | -0.11 | -0.29 | 37.93 | 37.975 | 37.72 | 331763 |
| 1728081000 | 37.97 | 0.42 | 1.12 | 37.8 | 37.975 | 37.7155 | 595250 |
| 1727994600 | 37.55 | -0.31 | -0.82 | 37.56 | 37.61 | 37.395 | 378124 |
| 1727908200 | 37.86 | -0.01 | -0.03 | 37.87 | 37.93 | 37.76 | 458812 |
| 1727821800 | 37.87 | -0.21 | -0.55 | 38.01 | 38.01 | 37.69 | 509150 |
| 1727735400 | 38.08 | -0.14 | -0.37 | 38.2 | 38.2 | 37.88 | 562017 |
| 1727476200 | 38.22 | -0.16 | -0.42 | 38.31 | 38.515 | 38.17 | 496875 |
| 1727389800 | 38.38 | 0.57 | 1.51 | 38.23 | 38.47 | 38.21 | 1007034 |
| 1727303400 | 37.81 | -0.33 | -0.87 | 38.14 | 38.1518 | 37.78 | 381227 |
| 1727217000 | 38.14 | 0.21 | 0.55 | 38.07 | 38.1584 | 38.015 | 479086 |
| 1727130600 | 37.93 | 0.13 | 0.34 | 37.89 | 38.005 | 37.8172 | 416495 |
| 1726871400 | 37.8 | -0.25 | -0.66 | 37.86 | 37.9199 | 37.615 | 453692 |
| 1726785000 | 38.05 | 0.63 | 1.70 | 37.99 | 38.135 | 37.76 | 737539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
