Dimensional International Value ETF (DFIV)
NYSEARCA: DFIV · Real-Time Price · USD
48.61
-0.08 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.72 | 48.85 | 48.58 | 48.61 | 48.61 | -0.16% | 971,879 |
| Dec 4, 2025 | 48.71 | 48.83 | 48.60 | 48.69 | 48.69 | 0.21% | 1,107,734 |
| Dec 3, 2025 | 48.40 | 48.60 | 48.38 | 48.59 | 48.59 | 0.39% | 1,120,878 |
| Dec 2, 2025 | 48.45 | 48.47 | 48.25 | 48.40 | 48.40 | 0.39% | 966,945 |
| Dec 1, 2025 | 48.27 | 48.45 | 48.19 | 48.21 | 48.21 | -0.14% | 979,878 |
| Nov 28, 2025 | 48.08 | 48.29 | 48.01 | 48.28 | 48.28 | 0.56% | 428,799 |
| Nov 26, 2025 | 47.67 | 48.08 | 47.67 | 48.01 | 48.01 | 1.03% | 927,018 |
| Nov 25, 2025 | 47.10 | 47.59 | 47.10 | 47.52 | 47.52 | 1.52% | 1,306,552 |
| Nov 24, 2025 | 46.64 | 46.88 | 46.55 | 46.81 | 46.81 | 0.32% | 1,199,464 |
| Nov 21, 2025 | 46.38 | 46.75 | 46.22 | 46.66 | 46.66 | 1.66% | 1,413,362 |
| Nov 20, 2025 | 46.72 | 46.81 | 45.88 | 45.90 | 45.90 | -1.38% | 1,647,697 |
| Nov 19, 2025 | 46.63 | 46.77 | 46.37 | 46.54 | 46.54 | -0.39% | 1,286,609 |
| Nov 18, 2025 | 46.54 | 46.86 | 46.39 | 46.72 | 46.72 | -1.14% | 1,233,951 |
| Nov 17, 2025 | 47.59 | 47.72 | 47.11 | 47.26 | 47.26 | -1.36% | 1,109,000 |
| Nov 14, 2025 | 47.64 | 47.98 | 47.61 | 47.91 | 47.91 | 0.04% | 1,514,028 |
| Nov 13, 2025 | 48.28 | 48.40 | 47.86 | 47.89 | 47.89 | -0.75% | 2,354,460 |
| Nov 12, 2025 | 48.05 | 48.31 | 48.05 | 48.25 | 48.25 | 0.90% | 1,404,269 |
| Nov 11, 2025 | 47.65 | 47.90 | 47.62 | 47.82 | 47.82 | 0.86% | 1,012,162 |
| Nov 10, 2025 | 47.19 | 47.47 | 47.06 | 47.41 | 47.41 | 1.15% | 1,316,823 |
| Nov 7, 2025 | 46.48 | 46.87 | 46.34 | 46.87 | 46.87 | 0.67% | 1,140,528 |
| Nov 6, 2025 | 46.57 | 46.69 | 46.42 | 46.56 | 46.56 | 0.37% | 1,012,184 |
| Nov 5, 2025 | 46.12 | 46.45 | 46.12 | 46.39 | 46.39 | 0.80% | 995,579 |
| Nov 4, 2025 | 45.96 | 46.22 | 45.86 | 46.02 | 46.02 | -0.71% | 1,240,335 |
| Nov 3, 2025 | 46.31 | 46.40 | 46.19 | 46.35 | 46.35 | 0.04% | 953,518 |
| Oct 31, 2025 | 46.34 | 46.38 | 46.16 | 46.33 | 46.33 | -0.32% | 1,109,421 |
| Oct 30, 2025 | 46.38 | 46.65 | 46.38 | 46.48 | 46.48 | -0.28% | 1,054,045 |
| Oct 29, 2025 | 46.84 | 46.93 | 46.43 | 46.61 | 46.61 | -0.43% | 1,421,401 |
| Oct 28, 2025 | 46.65 | 46.92 | 46.57 | 46.81 | 46.81 | 0.13% | 1,061,469 |
| Oct 27, 2025 | 46.65 | 46.75 | 46.65 | 46.75 | 46.75 | 0.71% | 910,859 |
| Oct 24, 2025 | 46.35 | 46.49 | 46.34 | 46.42 | 46.42 | 0.28% | 695,760 |
| Oct 23, 2025 | 46.26 | 46.35 | 46.20 | 46.29 | 46.29 | 0.74% | 763,935 |
| Oct 22, 2025 | 45.80 | 46.01 | 45.72 | 45.95 | 45.95 | 0.46% | 1,041,042 |
| Oct 21, 2025 | 45.90 | 45.93 | 45.72 | 45.74 | 45.74 | -0.89% | 1,203,364 |
| Oct 20, 2025 | 46.04 | 46.17 | 46.01 | 46.15 | 46.15 | 0.59% | 683,774 |
| Oct 17, 2025 | 45.76 | 45.93 | 45.65 | 45.88 | 45.88 | -0.07% | 753,696 |
| Oct 16, 2025 | 46.02 | 46.17 | 45.76 | 45.91 | 45.91 | 0.11% | 969,669 |
| Oct 15, 2025 | 45.85 | 45.97 | 45.60 | 45.86 | 45.86 | 0.48% | 1,081,367 |
| Oct 14, 2025 | 45.19 | 45.77 | 45.16 | 45.64 | 45.64 | 0.42% | 895,865 |
| Oct 13, 2025 | 45.32 | 45.51 | 45.26 | 45.45 | 45.45 | 0.71% | 870,256 |
| Oct 10, 2025 | 45.75 | 45.79 | 45.07 | 45.13 | 45.13 | -1.76% | 1,155,930 |
| Oct 9, 2025 | 46.41 | 46.47 | 45.82 | 45.94 | 45.94 | -0.93% | 726,848 |
| Oct 8, 2025 | 46.39 | 46.47 | 46.25 | 46.37 | 46.37 | 0.22% | 996,186 |
| Oct 7, 2025 | 46.51 | 46.54 | 46.27 | 46.27 | 46.27 | -0.62% | 1,270,864 |
| Oct 6, 2025 | 46.58 | 46.69 | 46.47 | 46.56 | 46.56 | -0.15% | 1,138,062 |
| Oct 3, 2025 | 46.49 | 46.70 | 46.47 | 46.63 | 46.63 | 0.91% | 945,760 |
| Oct 2, 2025 | 46.33 | 46.37 | 45.95 | 46.21 | 46.21 | -0.15% | 1,390,969 |
| Oct 1, 2025 | 46.27 | 46.42 | 46.22 | 46.28 | 46.28 | 0.35% | 2,076,534 |
| Sep 30, 2025 | 45.92 | 46.15 | 45.89 | 46.12 | 46.12 | 0.04% | 940,750 |
| Sep 29, 2025 | 46.15 | 46.23 | 46.00 | 46.10 | 46.10 | -0.13% | 1,039,410 |
| Sep 26, 2025 | 45.96 | 46.18 | 45.95 | 46.16 | 46.16 | 0.94% | 1,122,724 |
| Sep 25, 2025 | 45.70 | 45.76 | 45.56 | 45.73 | 45.73 | -0.44% | 1,436,526 |
| Sep 24, 2025 | 45.98 | 46.11 | 45.89 | 45.93 | 45.93 | -0.50% | 1,564,796 |
| Sep 23, 2025 | 46.31 | 46.49 | 46.11 | 46.16 | 46.16 | -0.32% | 1,923,308 |
| Sep 22, 2025 | 46.11 | 46.35 | 46.05 | 46.31 | 46.11 | 0.32% | 1,454,004 |
| Sep 19, 2025 | 46.14 | 46.22 | 46.06 | 46.16 | 45.96 | -0.22% | 1,380,971 |
| Sep 18, 2025 | 46.14 | 46.31 | 46.00 | 46.26 | 46.06 | -0.11% | 1,844,208 |
| Sep 17, 2025 | 46.33 | 46.71 | 46.14 | 46.31 | 46.11 | -0.37% | 1,439,053 |
| Sep 16, 2025 | 46.48 | 46.55 | 46.32 | 46.48 | 46.28 | -0.11% | 1,742,207 |
| Sep 15, 2025 | 46.46 | 46.56 | 46.37 | 46.53 | 46.33 | 0.63% | 1,655,908 |
| Sep 12, 2025 | 46.22 | 46.30 | 46.12 | 46.24 | 46.04 | -0.54% | 1,021,814 |
| Sep 11, 2025 | 46.16 | 46.50 | 46.12 | 46.49 | 46.29 | 0.91% | 1,053,916 |
| Sep 10, 2025 | 46.05 | 46.19 | 46.01 | 46.07 | 45.87 | 0.20% | 1,187,118 |
| Sep 9, 2025 | 45.89 | 46.08 | 45.89 | 45.98 | 45.78 | -0.11% | 1,159,519 |
| Sep 8, 2025 | 45.98 | 46.05 | 45.76 | 46.03 | 45.83 | 1.01% | 1,015,187 |
| Sep 5, 2025 | 45.75 | 45.88 | 45.44 | 45.57 | 45.37 | 0.31% | 976,328 |
| Sep 4, 2025 | 45.24 | 45.45 | 45.19 | 45.43 | 45.23 | 0.66% | 1,144,942 |
| Sep 3, 2025 | 45.01 | 45.16 | 45.00 | 45.13 | 44.93 | -0.20% | 4,511,712 |
| Sep 2, 2025 | 44.96 | 45.22 | 44.89 | 45.22 | 45.02 | -0.55% | 914,932 |
| Aug 29, 2025 | 45.38 | 45.53 | 45.34 | 45.47 | 45.27 | -0.33% | 795,703 |
| Aug 28, 2025 | 45.63 | 45.66 | 45.48 | 45.62 | 45.42 | 0.37% | 1,022,802 |
| Aug 27, 2025 | 45.20 | 45.48 | 45.14 | 45.45 | 45.25 | -0.42% | 703,900 |
| Aug 26, 2025 | 45.47 | 45.65 | 45.42 | 45.64 | 45.44 | 0.02% | 704,506 |
| Aug 25, 2025 | 46.01 | 46.07 | 45.60 | 45.63 | 45.43 | -1.21% | 1,042,843 |
| Aug 22, 2025 | 45.65 | 46.26 | 45.62 | 46.19 | 45.99 | 1.58% | 1,039,311 |
| Aug 21, 2025 | 45.41 | 45.53 | 45.33 | 45.47 | 45.27 | -0.31% | 873,139 |
| Aug 20, 2025 | 45.50 | 45.65 | 45.50 | 45.61 | 45.41 | 0.48% | 1,127,422 |
| Aug 19, 2025 | 45.51 | 45.62 | 45.36 | 45.39 | 45.19 | 0.11% | 1,039,664 |
| Aug 18, 2025 | 45.29 | 45.35 | 45.17 | 45.34 | 45.14 | -0.31% | 897,560 |
| Aug 15, 2025 | 45.50 | 45.56 | 45.35 | 45.48 | 45.28 | 0.55% | 869,692 |
| Aug 14, 2025 | 45.07 | 45.25 | 45.01 | 45.23 | 45.03 | -0.07% | 1,397,593 |
| Aug 13, 2025 | 45.14 | 45.27 | 45.11 | 45.26 | 45.06 | 0.47% | 994,867 |
| Aug 12, 2025 | 44.67 | 45.08 | 44.65 | 45.05 | 44.85 | 1.24% | 1,037,773 |
| Aug 11, 2025 | 44.53 | 44.57 | 44.37 | 44.50 | 44.31 | -0.22% | 1,300,287 |
| Aug 8, 2025 | 44.45 | 44.69 | 44.44 | 44.60 | 44.41 | 0.88% | 810,444 |
| Aug 7, 2025 | 44.29 | 44.34 | 44.06 | 44.21 | 44.02 | 0.75% | 910,914 |
| Aug 6, 2025 | 43.80 | 43.95 | 43.80 | 43.88 | 43.69 | 0.83% | 758,421 |
| Aug 5, 2025 | 43.48 | 43.57 | 43.32 | 43.52 | 43.33 | 0.30% | 878,333 |
| Aug 4, 2025 | 43.26 | 43.40 | 43.24 | 43.39 | 43.20 | 1.21% | 803,414 |
| Aug 1, 2025 | 42.86 | 42.93 | 42.57 | 42.87 | 42.68 | -0.23% | 1,418,923 |
| Jul 31, 2025 | 43.05 | 43.16 | 42.83 | 42.97 | 42.78 | -0.72% | 1,363,705 |
| Jul 30, 2025 | 43.54 | 43.56 | 43.09 | 43.28 | 43.09 | -1.01% | 1,032,341 |
| Jul 29, 2025 | 43.77 | 43.77 | 43.58 | 43.72 | 43.53 | 0.14% | 711,737 |
| Jul 28, 2025 | 43.86 | 43.86 | 43.54 | 43.66 | 43.47 | -1.49% | 783,284 |
| Jul 25, 2025 | 44.11 | 44.33 | 44.00 | 44.32 | 44.13 | 0.05% | 662,278 |
| Jul 24, 2025 | 44.43 | 44.55 | 44.30 | 44.30 | 44.11 | -0.74% | 1,015,613 |
| Jul 23, 2025 | 44.11 | 44.64 | 44.11 | 44.63 | 44.44 | 2.76% | 1,008,259 |
| Jul 22, 2025 | 43.16 | 43.49 | 43.11 | 43.43 | 43.24 | 0.88% | 880,668 |
| Jul 21, 2025 | 42.97 | 43.26 | 42.92 | 43.05 | 42.86 | 0.77% | 731,558 |
| Jul 18, 2025 | 42.98 | 43.00 | 42.68 | 42.72 | 42.53 | -0.23% | 841,427 |
| Jul 17, 2025 | 42.61 | 42.85 | 42.58 | 42.82 | 42.63 | -0.05% | 777,370 |