Register for real-time alerts, custom portfolio, and market movers
DFIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 37.28 | -0.43 | -1.14% | 37.45 | 37.53 | 37.27 | 491,516 |
| Jun 06 2024 | 37.71 | 0.09 | 0.24% | 37.61 | 37.73 | 37.565 | 814,032 |
| Jun 05 2024 | 37.62 | -0.03 | -0.08% | 37.67 | 37.67 | 37.44 | 719,422 |
| Jun 04 2024 | 37.65 | -0.31 | -0.82% | 37.71 | 37.71 | 37.49 | 987,746 |
| Jun 03 2024 | 37.96 | -0.02 | -0.05% | 38.04 | 38.14 | 37.82 | 806,598 |
| May 31 2024 | 37.98 | 0.41 | 1.09% | 37.77 | 37.995 | 37.69 | 598,295 |
| May 30 2024 | 37.57 | 0.39 | 1.05% | 37.43 | 37.625 | 37.43 | 595,463 |
| May 29 2024 | 37.18 | -0.63 | -1.67% | 37.40 | 37.40 | 37.15 | 420,947 |
| May 28 2024 | 37.81 | 0.19 | 0.51% | 37.89 | 37.91 | 37.68 | 179,564 |
| May 24 2024 | 37.62 | 0.35 | 0.94% | 37.47 | 37.67 | 37.47 | 302,387 |
| May 23 2024 | 37.27 | -0.23 | -0.61% | 37.77 | 37.77 | 37.19 | 517,056 |
| May 22 2024 | 37.50 | -0.47 | -1.24% | 37.66 | 37.6899 | 37.405 | 433,151 |
| May 21 2024 | 37.97 | -0.05 | -0.13% | 37.92 | 38.005 | 37.88 | 439,702 |
| May 20 2024 | 38.02 | 0.02 | 0.05% | 38.08 | 38.125 | 38.00 | 411,256 |
| May 17 2024 | 38.00 | 0.26 | 0.69% | 37.86 | 38.015 | 37.7601 | 424,136 |
| May 16 2024 | 37.74 | -0.25 | -0.66% | 37.88 | 37.8953 | 37.71 | 614,554 |
| May 15 2024 | 37.99 | 0.24 | 0.64% | 37.92 | 38.005 | 37.72 | 588,078 |
| May 14 2024 | 37.75 | 0.28 | 0.75% | 37.63 | 37.78 | 37.63 | 621,024 |
| May 13 2024 | 37.47 | -0.02 | -0.05% | 37.56 | 37.61 | 37.42 | 640,968 |
| May 10 2024 | 37.49 | 0.10 | 0.27% | 37.58 | 37.6099 | 37.43 | 471,754 |
| May 09 2024 | 37.39 | 0.38 | 1.03% | 37.12 | 37.405 | 37.09 | 564,924 |
| May 08 2024 | 37.01 | -0.10 | -0.27% | 36.87 | 37.06 | 36.84 | 704,056 |
| May 07 2024 | 37.11 | 0.05 | 0.13% | 37.19 | 37.19 | 37.045 | 534,290 |
| May 06 2024 | 37.06 | 0.28 | 0.76% | 36.98 | 37.09 | 36.9441 | 804,980 |
| May 03 2024 | 36.78 | 0.23 | 0.63% | 36.85 | 36.85 | 36.58 | 875,181 |
| May 02 2024 | 36.55 | 0.48 | 1.33% | 36.45 | 36.6199 | 36.26 | 519,830 |
| May 01 2024 | 36.07 | -0.10 | -0.28% | 36.18 | 36.46 | 35.965 | 711,006 |
| Apr 30 2024 | 36.17 | -0.58 | -1.58% | 36.59 | 36.60 | 36.14 | 504,990 |
| Apr 29 2024 | 36.75 | 0.22 | 0.60% | 36.71 | 36.83 | 36.65 | 503,662 |
| Apr 26 2024 | 36.53 | 0.24 | 0.66% | 36.51 | 36.5953 | 36.38 | 923,761 |
| Apr 25 2024 | 36.29 | -0.06 | -0.17% | 36.01 | 36.36 | 35.87 | 716,456 |
| Apr 24 2024 | 36.35 | -0.11 | -0.30% | 36.46 | 36.46 | 36.205 | 713,459 |
| Apr 23 2024 | 36.46 | 0.24 | 0.66% | 36.23 | 36.5182 | 36.2093 | 474,797 |
| Apr 22 2024 | 36.22 | 0.32 | 0.89% | 36.01 | 36.3466 | 35.97 | 961,938 |
| Apr 19 2024 | 35.90 | 0.21 | 0.59% | 35.71 | 35.98 | 35.71 | 2,440,156 |
| Apr 18 2024 | 35.69 | -0.03 | -0.08% | 35.81 | 35.94 | 35.64 | 943,434 |
| Apr 17 2024 | 35.72 | 0.12 | 0.34% | 35.85 | 35.92 | 35.56 | 831,776 |
| Apr 16 2024 | 35.60 | -0.54 | -1.49% | 35.79 | 35.79 | 35.495 | 592,817 |
| Apr 15 2024 | 36.14 | -0.09 | -0.25% | 36.68 | 36.68 | 36.07 | 657,529 |
| Apr 12 2024 | 36.23 | -0.48 | -1.31% | 36.61 | 36.675 | 36.185 | 415,299 |
| Apr 11 2024 | 36.71 | -0.05 | -0.14% | 36.90 | 36.90 | 36.4001 | 501,071 |
| Apr 10 2024 | 36.76 | -0.46 | -1.24% | 36.74 | 36.93 | 36.5975 | 706,723 |
| Apr 09 2024 | 37.22 | 0.03 | 0.08% | 37.37 | 37.42 | 37.09 | 755,105 |
| Apr 08 2024 | 37.19 | 0.26 | 0.70% | 37.16 | 37.28 | 37.1199 | 575,839 |
| Apr 05 2024 | 36.93 | 0.12 | 0.33% | 36.82 | 37.02 | 36.68 | 1,288,027 |
| Apr 04 2024 | 36.81 | -0.13 | -0.35% | 37.26 | 37.30 | 36.7637 | 573,127 |
| Apr 03 2024 | 36.94 | 0.37 | 1.01% | 36.64 | 36.98 | 36.64 | 606,693 |
| Apr 02 2024 | 36.57 | 0.02 | 0.05% | 36.57 | 36.60 | 36.46 | 763,009 |
| Apr 01 2024 | 36.55 | -0.20 | -0.54% | 36.76 | 36.76 | 36.475 | 744,092 |
| Mar 28 2024 | 36.75 | 0.02 | 0.05% | 36.68 | 36.7799 | 36.68 | 392,349 |
| Mar 27 2024 | 36.73 | 0.28 | 0.77% | 36.56 | 36.745 | 36.49 | 886,429 |
| Mar 26 2024 | 36.45 | 0.04 | 0.11% | 36.54 | 36.66 | 36.45 | 4,069,019 |
| Mar 25 2024 | 36.41 | 0.04 | 0.11% | 36.37 | 36.52 | 36.37 | 485,118 |
| Mar 22 2024 | 36.37 | -0.08 | -0.22% | 36.54 | 36.54 | 36.34 | 529,383 |
| Mar 21 2024 | 36.45 | -0.04 | -0.11% | 36.54 | 36.61 | 36.45 | 420,165 |
| Mar 20 2024 | 36.49 | 0.40 | 1.11% | 36.08 | 36.53 | 36.015 | 560,176 |
| Mar 19 2024 | 36.09 | 0.07 | 0.19% | 35.98 | 36.175 | 35.98 | 463,852 |
| Mar 18 2024 | 36.02 | 0.01 | 0.03% | 36.15 | 36.15 | 35.96 | 752,240 |
| Mar 15 2024 | 36.01 | 0.26 | 0.73% | 35.94 | 36.07 | 35.8829 | 508,628 |
| Mar 14 2024 | 35.75 | -0.27 | -0.75% | 36.06 | 36.06 | 35.625 | 757,168 |
| Mar 13 2024 | 36.02 | 0.16 | 0.45% | 35.92 | 36.0899 | 35.92 | 604,921 |
| Mar 12 2024 | 35.86 | 0.21 | 0.59% | 35.74 | 35.88 | 35.6134 | 504,452 |
