Dimensional International Value ETF (DFIV)
NYSEARCA: DFIV · Real-Time Price · USD
52.48
-0.41 (-0.78%)
Mar 6, 2026, 11:44 AM EST - Market open
DFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.04 | 52.13 | 51.86 | 51.93 | - | -1.82% | 190,956 |
| Mar 5, 2026 | 53.22 | 53.43 | 52.39 | 52.89 | 52.89 | -2.00% | 1,985,056 |
| Mar 4, 2026 | 53.62 | 54.01 | 53.47 | 53.97 | 53.97 | 0.88% | 1,277,226 |
| Mar 3, 2026 | 52.95 | 53.73 | 52.34 | 53.50 | 53.50 | -3.03% | 2,212,954 |
| Mar 2, 2026 | 54.93 | 55.37 | 54.87 | 55.17 | 55.17 | -1.57% | 1,748,761 |
| Feb 27, 2026 | 56.24 | 56.32 | 55.98 | 56.05 | 56.05 | -0.20% | 1,404,854 |
| Feb 26, 2026 | 56.03 | 56.21 | 55.84 | 56.16 | 56.16 | -0.12% | 1,346,601 |
| Feb 25, 2026 | 55.92 | 56.28 | 55.87 | 56.23 | 56.23 | 1.02% | 1,260,912 |
| Feb 24, 2026 | 55.40 | 55.77 | 55.33 | 55.66 | 55.66 | -0.05% | 2,166,428 |
| Feb 23, 2026 | 55.95 | 56.14 | 55.51 | 55.69 | 55.69 | -0.16% | 1,526,692 |
| Feb 20, 2026 | 55.28 | 55.80 | 55.28 | 55.78 | 55.78 | 0.70% | 1,659,305 |
| Feb 19, 2026 | 55.04 | 55.39 | 55.03 | 55.39 | 55.39 | 0.16% | 1,440,541 |
| Feb 18, 2026 | 55.34 | 55.56 | 55.18 | 55.30 | 55.30 | 0.16% | 1,326,303 |
| Feb 17, 2026 | 54.76 | 55.26 | 54.55 | 55.21 | 55.21 | - | 1,453,077 |
| Feb 13, 2026 | 54.96 | 55.27 | 54.64 | 55.21 | 55.21 | - | 1,302,110 |
| Feb 12, 2026 | 55.88 | 55.97 | 55.03 | 55.21 | 55.21 | -0.90% | 1,647,246 |
| Feb 11, 2026 | 55.66 | 55.81 | 55.31 | 55.71 | 55.71 | 0.72% | 1,729,465 |
| Feb 10, 2026 | 55.49 | 55.52 | 55.21 | 55.31 | 55.31 | 0.20% | 1,567,014 |
| Feb 9, 2026 | 54.73 | 55.28 | 54.67 | 55.20 | 55.20 | 1.25% | 1,495,061 |
| Feb 6, 2026 | 54.09 | 54.55 | 53.92 | 54.52 | 54.52 | 2.19% | 1,205,281 |
| Feb 5, 2026 | 53.59 | 53.82 | 53.30 | 53.35 | 53.35 | -1.80% | 5,535,690 |
| Feb 4, 2026 | 54.51 | 54.70 | 54.13 | 54.33 | 54.33 | 0.95% | 1,898,632 |
| Feb 3, 2026 | 53.31 | 53.85 | 53.31 | 53.82 | 53.82 | 1.11% | 2,357,498 |
| Feb 2, 2026 | 52.84 | 53.27 | 52.84 | 53.23 | 53.23 | 0.62% | 1,727,780 |
| Jan 30, 2026 | 53.24 | 53.28 | 52.64 | 52.90 | 52.90 | -1.08% | 1,476,356 |
| Jan 29, 2026 | 53.55 | 53.77 | 52.89 | 53.48 | 53.48 | 1.08% | 1,777,851 |
| Jan 28, 2026 | 52.99 | 53.08 | 52.64 | 52.91 | 52.91 | -0.92% | 1,691,088 |
| Jan 27, 2026 | 52.93 | 53.47 | 52.93 | 53.40 | 53.40 | 1.85% | 1,718,457 |
| Jan 26, 2026 | 52.50 | 52.67 | 52.40 | 52.43 | 52.43 | 0.54% | 1,424,321 |
| Jan 23, 2026 | 51.73 | 52.16 | 51.66 | 52.15 | 52.15 | 0.64% | 1,531,699 |
| Jan 22, 2026 | 51.81 | 51.95 | 51.65 | 51.82 | 51.82 | 0.45% | 1,159,666 |
| Jan 21, 2026 | 51.15 | 51.67 | 51.05 | 51.59 | 51.59 | 1.34% | 1,723,402 |
| Jan 20, 2026 | 50.99 | 51.26 | 50.83 | 50.91 | 50.91 | -1.30% | 1,831,348 |
| Jan 16, 2026 | 51.59 | 51.66 | 51.41 | 51.58 | 51.58 | 0.12% | 1,240,508 |
| Jan 15, 2026 | 51.52 | 51.68 | 51.46 | 51.52 | 51.52 | -0.06% | 1,190,829 |
| Jan 14, 2026 | 51.33 | 51.56 | 51.28 | 51.55 | 51.55 | 1.04% | 1,244,775 |
| Jan 13, 2026 | 51.07 | 51.09 | 50.90 | 51.02 | 51.02 | -0.23% | 948,263 |
| Jan 12, 2026 | 50.87 | 51.15 | 50.87 | 51.14 | 51.14 | 0.75% | 1,130,021 |
| Jan 9, 2026 | 50.61 | 50.87 | 50.59 | 50.76 | 50.76 | 0.48% | 1,171,140 |
| Jan 8, 2026 | 50.10 | 50.53 | 50.08 | 50.52 | 50.52 | 0.64% | 1,162,353 |
| Jan 7, 2026 | 50.47 | 50.48 | 50.17 | 50.20 | 50.20 | -0.81% | 1,333,465 |
| Jan 6, 2026 | 50.86 | 50.90 | 50.60 | 50.61 | 50.61 | -0.39% | 1,151,499 |
| Jan 5, 2026 | 50.40 | 50.84 | 50.29 | 50.81 | 50.81 | 0.57% | 1,724,538 |
| Jan 2, 2026 | 50.32 | 50.52 | 50.22 | 50.52 | 50.52 | 1.24% | 1,436,060 |
| Dec 31, 2025 | 50.07 | 50.07 | 49.83 | 49.90 | 49.90 | -0.40% | 1,076,836 |
| Dec 30, 2025 | 50.13 | 50.28 | 50.10 | 50.10 | 50.10 | 0.26% | 941,497 |
| Dec 29, 2025 | 49.93 | 50.07 | 49.88 | 49.97 | 49.97 | -0.18% | 1,604,899 |
| Dec 26, 2025 | 50.06 | 50.23 | 49.94 | 50.06 | 50.06 | - | 750,211 |
| Dec 24, 2025 | 50.03 | 50.09 | 49.93 | 50.06 | 50.06 | 0.02% | 757,249 |
| Dec 23, 2025 | 49.93 | 50.06 | 49.92 | 50.05 | 50.05 | 0.62% | 1,071,603 |
| Dec 22, 2025 | 49.60 | 49.78 | 49.59 | 49.74 | 49.74 | 0.55% | 1,132,808 |
| Dec 19, 2025 | 49.46 | 49.66 | 49.45 | 49.47 | 49.47 | 0.61% | 1,197,496 |
| Dec 18, 2025 | 49.27 | 49.43 | 49.07 | 49.17 | 49.17 | 0.31% | 1,277,248 |
| Dec 17, 2025 | 49.12 | 49.29 | 49.00 | 49.02 | 49.02 | -0.20% | 1,215,655 |
| Dec 16, 2025 | 49.37 | 49.38 | 49.04 | 49.12 | 49.12 | -1.48% | 1,077,135 |
| Dec 15, 2025 | 49.98 | 49.99 | 49.67 | 49.86 | 49.49 | 0.69% | 1,105,288 |
| Dec 12, 2025 | 49.75 | 49.79 | 49.32 | 49.52 | 49.15 | -0.30% | 1,071,792 |
| Dec 11, 2025 | 49.45 | 49.79 | 49.34 | 49.67 | 49.30 | 0.93% | 964,249 |
| Dec 10, 2025 | 48.69 | 49.29 | 48.68 | 49.21 | 48.84 | 1.32% | 1,174,511 |
| Dec 9, 2025 | 48.67 | 48.80 | 48.54 | 48.57 | 48.21 | 0.02% | 862,044 |
| Dec 8, 2025 | 48.74 | 48.74 | 48.51 | 48.56 | 48.20 | -0.10% | 1,281,025 |
| Dec 5, 2025 | 48.72 | 48.85 | 48.58 | 48.61 | 48.25 | -0.16% | 971,879 |
| Dec 4, 2025 | 48.71 | 48.83 | 48.60 | 48.69 | 48.32 | 0.21% | 1,107,734 |
| Dec 3, 2025 | 48.40 | 48.60 | 48.38 | 48.59 | 48.23 | 0.39% | 1,120,994 |
| Dec 2, 2025 | 48.45 | 48.47 | 48.25 | 48.40 | 48.04 | 0.39% | 966,945 |
| Dec 1, 2025 | 48.27 | 48.45 | 48.19 | 48.21 | 47.85 | -0.14% | 979,878 |
| Nov 28, 2025 | 48.08 | 48.29 | 48.01 | 48.28 | 47.92 | 0.56% | 428,889 |
| Nov 26, 2025 | 47.67 | 48.08 | 47.67 | 48.01 | 47.65 | 1.03% | 927,018 |
| Nov 25, 2025 | 47.10 | 47.59 | 47.10 | 47.52 | 47.16 | 1.52% | 1,306,552 |
| Nov 24, 2025 | 46.64 | 46.88 | 46.55 | 46.81 | 46.46 | 0.32% | 1,199,464 |
| Nov 21, 2025 | 46.38 | 46.75 | 46.22 | 46.66 | 46.31 | 1.66% | 1,413,362 |
| Nov 20, 2025 | 46.72 | 46.81 | 45.88 | 45.90 | 45.56 | -1.38% | 1,647,697 |
| Nov 19, 2025 | 46.63 | 46.77 | 46.37 | 46.54 | 46.19 | -0.39% | 1,286,609 |
| Nov 18, 2025 | 46.54 | 46.86 | 46.39 | 46.72 | 46.37 | -1.14% | 1,233,951 |
| Nov 17, 2025 | 47.59 | 47.72 | 47.11 | 47.26 | 46.91 | -1.36% | 1,109,000 |
| Nov 14, 2025 | 47.64 | 47.98 | 47.61 | 47.91 | 47.55 | 0.04% | 1,514,028 |
| Nov 13, 2025 | 48.28 | 48.40 | 47.86 | 47.89 | 47.53 | -0.75% | 2,354,460 |
| Nov 12, 2025 | 48.05 | 48.31 | 48.05 | 48.25 | 47.89 | 0.90% | 1,404,269 |
| Nov 11, 2025 | 47.65 | 47.90 | 47.62 | 47.82 | 47.46 | 0.86% | 1,012,162 |
| Nov 10, 2025 | 47.19 | 47.47 | 47.06 | 47.41 | 47.05 | 1.15% | 1,316,823 |
| Nov 7, 2025 | 46.48 | 46.87 | 46.34 | 46.87 | 46.52 | 0.67% | 1,140,528 |
| Nov 6, 2025 | 46.57 | 46.69 | 46.42 | 46.56 | 46.21 | 0.37% | 1,012,184 |
| Nov 5, 2025 | 46.12 | 46.45 | 46.12 | 46.39 | 46.04 | 0.80% | 995,579 |
| Nov 4, 2025 | 45.96 | 46.22 | 45.86 | 46.02 | 45.67 | -0.71% | 1,240,335 |
| Nov 3, 2025 | 46.31 | 46.40 | 46.19 | 46.35 | 46.00 | 0.04% | 953,518 |
| Oct 31, 2025 | 46.34 | 46.38 | 46.16 | 46.33 | 45.98 | -0.32% | 1,109,421 |
| Oct 30, 2025 | 46.38 | 46.65 | 46.38 | 46.48 | 46.13 | -0.28% | 1,054,045 |
| Oct 29, 2025 | 46.84 | 46.93 | 46.43 | 46.61 | 46.26 | -0.43% | 1,421,401 |
| Oct 28, 2025 | 46.65 | 46.92 | 46.57 | 46.81 | 46.46 | 0.13% | 1,061,469 |
| Oct 27, 2025 | 46.65 | 46.75 | 46.65 | 46.75 | 46.40 | 0.71% | 910,859 |
| Oct 24, 2025 | 46.35 | 46.49 | 46.34 | 46.42 | 46.07 | 0.28% | 695,760 |
| Oct 23, 2025 | 46.26 | 46.35 | 46.20 | 46.29 | 45.94 | 0.74% | 763,935 |
| Oct 22, 2025 | 45.80 | 46.01 | 45.72 | 45.95 | 45.60 | 0.46% | 1,041,042 |
| Oct 21, 2025 | 45.90 | 45.93 | 45.72 | 45.74 | 45.40 | -0.89% | 1,203,364 |
| Oct 20, 2025 | 46.04 | 46.17 | 46.01 | 46.15 | 45.80 | 0.59% | 683,774 |
| Oct 17, 2025 | 45.76 | 45.93 | 45.65 | 45.88 | 45.54 | -0.07% | 753,696 |
| Oct 16, 2025 | 46.02 | 46.17 | 45.76 | 45.91 | 45.57 | 0.11% | 969,669 |
| Oct 15, 2025 | 45.85 | 45.97 | 45.60 | 45.86 | 45.52 | 0.48% | 1,081,367 |
| Oct 14, 2025 | 45.19 | 45.77 | 45.16 | 45.64 | 45.30 | 0.42% | 895,865 |
| Oct 13, 2025 | 45.32 | 45.51 | 45.26 | 45.45 | 45.11 | 0.71% | 870,256 |