Dimensional International Value ETF (DFIV)

NYSEARCA: DFIV · Real-Time Price · USD

53.88

-0.18 (-0.33%)

At close: Jun 26, 2026, 4:00 PM EDT

53.87

-0.01 (-0.02%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.98	54.16	53.82	53.88	53.88	-0.33%	1,550,872
Jun 25, 2026	53.97	54.30	53.78	54.06	54.06	0.73%	1,890,214
Jun 24, 2026	53.69	53.83	53.51	53.67	53.67	-0.61%	2,128,251
Jun 23, 2026	53.92	54.19	53.88	54.00	54.00	-1.31%	1,526,791
Jun 22, 2026	55.37	55.63	55.15	55.52	54.72	0.36%	858,453
Jun 18, 2026	55.52	55.52	55.24	55.32	54.52	-0.22%	1,024,914
Jun 17, 2026	56.18	56.27	55.32	55.44	54.64	-1.00%	1,052,947
Jun 16, 2026	56.15	56.25	55.97	56.00	55.19	0.20%	976,173
Jun 15, 2026	56.26	56.26	55.86	55.89	55.08	0.02%	1,192,361
Jun 12, 2026	55.61	56.00	55.50	55.88	55.07	0.58%	960,211
Jun 11, 2026	54.76	55.63	54.52	55.56	54.76	2.34%	1,137,638
Jun 10, 2026	54.65	54.84	54.26	54.29	53.51	-0.91%	966,956
Jun 9, 2026	55.34	55.36	54.14	54.79	54.00	-0.15%	1,097,151
Jun 8, 2026	55.10	55.20	54.77	54.87	54.08	0.38%	854,404
Jun 5, 2026	55.59	55.65	54.52	54.66	53.87	-2.25%	986,651
Jun 4, 2026	55.82	55.96	55.71	55.92	55.11	0.67%	983,342
Jun 3, 2026	55.85	55.91	55.54	55.55	54.75	-0.70%	1,328,940
Jun 2, 2026	55.55	55.99	55.55	55.94	55.13	0.90%	1,508,437
Jun 1, 2026	55.20	55.63	55.15	55.44	54.64	-0.43%	990,441
May 29, 2026	55.87	55.98	55.61	55.68	54.88	0.13%	987,943
May 28, 2026	55.53	55.78	55.34	55.61	54.81	-0.41%	1,296,413
May 27, 2026	55.90	55.93	55.73	55.84	55.03	-0.32%	1,270,878
May 26, 2026	56.16	56.27	55.88	56.02	55.21	0.85%	2,885,082
May 22, 2026	55.68	55.73	55.45	55.55	54.75	-0.45%	1,014,257
May 21, 2026	55.30	55.95	55.17	55.80	54.99	0.25%	1,028,650
May 20, 2026	55.09	55.78	55.03	55.66	54.86	1.14%	1,153,037
May 19, 2026	55.10	55.28	54.88	55.03	54.23	-0.63%	987,957
May 18, 2026	55.18	55.44	55.04	55.38	54.58	0.97%	1,181,253
May 15, 2026	54.96	54.96	54.72	54.85	54.06	-1.26%	1,100,362
May 14, 2026	55.74	55.79	55.52	55.55	54.75	-0.18%	1,220,347
May 13, 2026	55.38	55.68	55.30	55.65	54.85	0.47%	894,959
May 12, 2026	55.27	55.45	54.96	55.39	54.59	-0.18%	1,148,870
May 11, 2026	55.49	55.61	55.42	55.49	54.69	0.54%	967,114
May 8, 2026	55.11	55.25	55.02	55.19	54.39	0.80%	960,699
May 7, 2026	55.64	55.64	54.70	54.75	53.96	-1.62%	1,248,801
May 6, 2026	55.69	55.76	55.53	55.65	54.85	1.70%	1,279,997
May 5, 2026	54.58	54.81	54.40	54.72	53.93	1.03%	1,715,623
May 4, 2026	54.56	54.63	54.03	54.16	53.38	-1.31%	1,073,352
May 1, 2026	55.16	55.29	54.86	54.88	54.09	-0.44%	1,009,452
Apr 30, 2026	54.47	55.26	54.40	55.12	54.32	2.28%	1,283,755
Apr 29, 2026	54.18	54.20	53.72	53.89	53.11	-0.81%	1,178,633
Apr 28, 2026	54.35	54.42	54.16	54.33	53.54	0.44%	1,055,996
Apr 27, 2026	54.31	54.48	54.08	54.09	53.31	-0.13%	1,407,539
Apr 24, 2026	54.11	54.26	53.94	54.16	53.38	0.02%	1,165,292
Apr 23, 2026	54.38	54.54	53.67	54.15	53.37	-0.57%	1,336,746
Apr 22, 2026	54.75	54.75	54.37	54.46	53.67	0.11%	1,165,609
Apr 21, 2026	55.12	55.20	54.35	54.40	53.61	-1.88%	1,251,560
Apr 20, 2026	55.31	55.45	55.09	55.44	54.64	-0.23%	1,125,779
Apr 17, 2026	55.65	55.83	55.50	55.57	54.77	0.45%	1,332,886
Apr 16, 2026	55.50	55.57	55.17	55.32	54.52	-0.04%	1,078,585
Apr 15, 2026	55.54	55.54	55.29	55.34	54.54	-0.49%	904,929
Apr 14, 2026	55.57	55.70	55.41	55.61	54.81	0.31%	1,087,406
Apr 13, 2026	54.74	55.47	54.65	55.44	54.64	0.58%	1,147,562
Apr 10, 2026	55.27	55.33	54.95	55.12	54.32	0.36%	1,081,225
Apr 9, 2026	54.68	55.17	54.56	54.92	54.13	-0.25%	1,418,111
Apr 8, 2026	55.09	55.13	54.71	55.06	54.26	2.95%	1,200,219
Apr 7, 2026	53.14	53.79	52.80	53.48	52.71	0.04%	1,279,872
Apr 6, 2026	53.24	53.53	53.14	53.46	52.69	0.53%	1,280,494
Apr 2, 2026	52.59	53.34	52.50	53.18	52.41	-0.28%	1,382,320
Apr 1, 2026	53.47	53.63	53.13	53.33	52.56	1.04%	1,406,896
Mar 31, 2026	52.13	52.82	51.91	52.78	52.02	2.74%	1,811,037
Mar 30, 2026	51.73	51.85	51.18	51.37	50.63	0.29%	1,082,360
Mar 27, 2026	51.30	51.74	51.04	51.22	50.48	-0.54%	1,508,831
Mar 26, 2026	51.86	52.22	51.47	51.50	50.76	-1.57%	1,214,062
Mar 25, 2026	52.40	52.53	52.03	52.32	51.56	1.32%	1,358,154
Mar 24, 2026	51.15	51.96	51.15	51.64	50.89	-0.04%	1,757,827
Mar 23, 2026	51.50	52.33	51.34	51.76	50.91	1.89%	1,807,112
Mar 20, 2026	51.92	51.99	50.52	50.80	49.97	-2.51%	2,593,507
Mar 19, 2026	51.40	52.39	51.33	52.11	51.26	-0.15%	3,937,061
Mar 18, 2026	52.70	52.76	52.17	52.19	51.34	-1.16%	969,933
Mar 17, 2026	52.98	53.13	52.78	52.80	51.94	0.69%	1,574,667
Mar 16, 2026	52.24	52.61	52.15	52.44	51.58	1.59%	1,310,924
Mar 13, 2026	52.29	52.46	51.53	51.62	50.77	-1.09%	1,227,958
Mar 12, 2026	52.36	52.48	51.93	52.19	51.34	-1.58%	1,672,765
Mar 11, 2026	52.78	53.11	52.63	53.03	52.16	0.28%	1,455,882
Mar 10, 2026	53.02	53.60	52.82	52.88	52.01	0.36%	1,628,372
Mar 9, 2026	51.69	52.83	51.28	52.69	51.83	0.29%	2,505,078
Mar 6, 2026	52.04	52.68	51.82	52.54	51.68	-0.66%	2,377,944
Mar 5, 2026	53.22	53.43	52.39	52.89	52.02	-2.00%	1,985,247
Mar 4, 2026	53.62	54.01	53.47	53.97	53.09	0.88%	1,277,435
Mar 3, 2026	52.95	53.73	52.34	53.50	52.62	-3.03%	2,213,458
Mar 2, 2026	54.93	55.37	54.87	55.17	54.27	-1.57%	1,749,174
Feb 27, 2026	56.24	56.32	55.98	56.05	55.13	-0.20%	1,406,119
Feb 26, 2026	56.03	56.21	55.84	56.16	55.24	-0.12%	1,346,689
Feb 25, 2026	55.92	56.28	55.87	56.23	55.31	1.02%	1,261,232
Feb 24, 2026	55.40	55.77	55.33	55.66	54.75	-0.05%	2,166,975
Feb 23, 2026	55.95	56.14	55.51	55.69	54.78	-0.16%	1,527,055
Feb 20, 2026	55.28	55.80	55.28	55.78	54.87	0.70%	1,659,356
Feb 19, 2026	55.04	55.39	55.03	55.39	54.48	0.16%	1,440,600
Feb 18, 2026	55.34	55.56	55.18	55.30	54.39	0.16%	1,327,374
Feb 17, 2026	54.76	55.26	54.55	55.21	54.31	-	1,453,084
Feb 13, 2026	54.96	55.27	54.64	55.21	54.31	-	1,302,131
Feb 12, 2026	55.88	55.97	55.03	55.21	54.31	-0.90%	1,647,350
Feb 11, 2026	55.66	55.81	55.31	55.71	54.80	0.72%	1,729,712
Feb 10, 2026	55.49	55.52	55.21	55.31	54.40	0.20%	1,567,015
Feb 9, 2026	54.73	55.28	54.67	55.20	54.30	1.25%	1,495,672
Feb 6, 2026	54.09	54.55	53.92	54.52	53.63	2.19%	1,205,482
Feb 5, 2026	53.59	53.82	53.30	53.35	52.48	-1.80%	5,535,732
Feb 4, 2026	54.51	54.70	54.13	54.33	53.44	0.95%	1,898,681
Feb 3, 2026	53.31	53.85	53.31	53.82	52.94	1.11%	2,357,498