Dimensional International High Profitability ETF (DIHP)

BATS: DIHP · Real-Time Price · USD

33.32

-0.72 (-2.12%)

At close: Mar 5, 2026, 4:00 PM EST

33.32

0.00 (0.00%)

Pre-market: Mar 6, 2026, 4:38 AM EST

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.53	33.67	33.04	33.32	33.32	-2.12%	31,613
Mar 4, 2026	33.93	34.07	33.74	34.04	34.04	1.28%	539,279
Mar 3, 2026	33.19	33.75	32.92	33.61	33.61	-2.96%	630,363
Mar 2, 2026	34.46	34.73	34.45	34.64	34.64	-1.55%	682,054
Feb 27, 2026	35.16	35.31	35.10	35.18	35.18	0.29%	523,711
Feb 26, 2026	35.00	35.09	34.81	35.08	35.08	-0.09%	540,562
Feb 25, 2026	35.08	35.15	34.95	35.11	35.11	0.83%	637,670
Feb 24, 2026	34.70	34.90	34.67	34.82	34.82	0.26%	637,525
Feb 23, 2026	34.60	34.81	34.60	34.73	34.73	0.09%	678,339
Feb 20, 2026	34.43	34.75	34.43	34.70	34.70	0.38%	517,256
Feb 19, 2026	34.40	34.57	34.32	34.57	34.57	-0.06%	470,576
Feb 18, 2026	34.64	34.76	34.52	34.59	34.59	0.04%	427,484
Feb 17, 2026	34.36	34.62	34.17	34.58	34.58	0.04%	682,654
Feb 13, 2026	34.29	34.60	34.26	34.56	34.56	0.79%	465,107
Feb 12, 2026	34.59	34.59	34.22	34.29	34.29	-0.92%	596,161
Feb 11, 2026	34.46	34.67	34.37	34.61	34.61	0.73%	1,052,605
Feb 10, 2026	34.46	34.47	34.36	34.36	34.36	0.23%	456,737
Feb 9, 2026	33.99	34.31	33.99	34.28	34.28	1.36%	453,561
Feb 6, 2026	33.52	33.85	33.52	33.82	33.82	2.08%	413,944
Feb 5, 2026	33.24	33.42	33.13	33.13	33.13	-1.16%	757,560
Feb 4, 2026	33.56	33.74	33.37	33.52	33.52	0.46%	844,606
Feb 3, 2026	33.30	33.41	33.11	33.37	33.37	0.14%	591,355
Feb 2, 2026	33.21	33.35	33.19	33.32	33.32	0.54%	407,517
Jan 30, 2026	33.34	33.44	33.03	33.14	33.14	-1.28%	450,490
Jan 29, 2026	33.73	33.75	33.23	33.57	33.57	0.21%	643,325
Jan 28, 2026	33.55	33.59	33.31	33.50	33.50	-0.76%	1,248,177
Jan 27, 2026	33.47	33.82	33.47	33.76	33.76	1.43%	878,204
Jan 26, 2026	33.34	33.42	33.26	33.28	33.28	0.48%	453,894
Jan 23, 2026	32.85	33.15	32.80	33.12	33.12	0.73%	475,906
Jan 22, 2026	32.85	32.94	32.78	32.88	32.88	0.49%	504,754
Jan 21, 2026	32.50	32.82	32.40	32.72	32.72	0.77%	648,154
Jan 20, 2026	32.46	32.65	32.40	32.47	32.47	-1.07%	496,582
Jan 16, 2026	32.83	32.84	32.68	32.82	32.82	0.21%	598,753
Jan 15, 2026	32.91	32.91	32.74	32.75	32.75	-0.29%	496,881
Jan 14, 2026	32.81	32.86	32.73	32.85	32.85	0.50%	596,327
Jan 13, 2026	32.72	32.73	32.59	32.68	32.68	-0.67%	548,739
Jan 12, 2026	32.80	32.90	32.80	32.90	32.90	0.64%	384,229
Jan 9, 2026	32.47	32.73	32.47	32.69	32.69	0.99%	378,520
Jan 8, 2026	32.23	32.38	32.22	32.37	32.37	0.09%	481,325
Jan 7, 2026	32.32	32.42	32.28	32.34	32.34	-0.15%	423,035
Jan 6, 2026	32.30	32.45	32.30	32.39	32.39	0.29%	491,437
Jan 5, 2026	32.09	32.32	32.02	32.30	32.30	0.91%	516,358
Jan 2, 2026	31.97	32.01	31.83	32.01	32.01	1.07%	579,559
Dec 31, 2025	31.78	31.78	31.65	31.67	31.67	-0.49%	365,806
Dec 30, 2025	31.88	31.91	31.80	31.82	31.82	0.24%	470,685
Dec 29, 2025	31.67	31.80	31.67	31.75	31.75	-0.49%	498,589
Dec 26, 2025	31.87	31.90	31.81	31.90	31.90	0.19%	457,152
Dec 24, 2025	31.75	31.87	31.75	31.84	31.84	0.03%	212,662
Dec 23, 2025	31.78	31.86	31.77	31.83	31.83	0.62%	579,651
Dec 22, 2025	31.56	31.65	31.53	31.64	31.64	0.44%	576,591
Dec 19, 2025	31.42	31.61	31.42	31.50	31.50	0.45%	574,663
Dec 18, 2025	31.42	31.52	31.29	31.36	31.36	0.65%	650,407
Dec 17, 2025	31.34	31.38	31.15	31.15	31.15	-0.79%	585,206
Dec 16, 2025	31.51	31.52	31.32	31.40	31.40	-0.88%	632,660
Dec 15, 2025	31.70	31.73	31.58	31.68	31.56	0.64%	458,354
Dec 12, 2025	31.67	31.69	31.37	31.48	31.36	-0.63%	535,396
Dec 11, 2025	31.54	31.74	31.54	31.68	31.56	0.44%	500,478
Dec 10, 2025	31.24	31.60	31.23	31.54	31.42	0.96%	569,800
Dec 9, 2025	31.34	31.41	31.23	31.24	31.12	-0.13%	363,266
Dec 8, 2025	31.35	31.38	31.23	31.28	31.16	-0.30%	447,599
Dec 5, 2025	31.49	31.53	31.35	31.38	31.26	-0.11%	428,261
Dec 4, 2025	31.47	31.52	31.36	31.41	31.29	0.06%	504,151
Dec 3, 2025	31.24	31.40	31.24	31.39	31.27	0.74%	547,651
Dec 2, 2025	31.17	31.20	31.05	31.16	31.04	0.23%	442,595
Dec 1, 2025	31.10	31.24	31.09	31.09	30.97	-0.73%	412,197
Nov 28, 2025	31.19	31.33	31.16	31.32	31.20	0.42%	182,540
Nov 26, 2025	31.00	31.26	31.00	31.19	31.07	1.02%	473,937
Nov 25, 2025	30.64	30.91	30.58	30.88	30.76	1.01%	887,411
Nov 24, 2025	30.49	30.61	30.42	30.57	30.45	0.11%	610,832
Nov 21, 2025	30.33	30.60	30.24	30.53	30.41	1.63%	724,625
Nov 20, 2025	30.67	30.68	30.04	30.04	29.93	-1.31%	729,322
Nov 19, 2025	30.51	30.61	30.32	30.44	30.32	-0.41%	854,300
Nov 18, 2025	30.48	30.65	30.36	30.57	30.45	-0.73%	587,872
Nov 17, 2025	30.94	31.05	30.68	30.79	30.67	-1.04%	604,767
Nov 14, 2025	30.87	31.18	30.87	31.12	31.00	-0.05%	423,914
Nov 13, 2025	31.39	31.42	31.10	31.13	31.01	-0.97%	696,117
Nov 12, 2025	31.31	31.47	31.31	31.44	31.32	0.56%	465,512
Nov 11, 2025	31.10	31.30	31.10	31.26	31.14	0.77%	318,253
Nov 10, 2025	30.90	31.03	30.79	31.02	30.90	1.17%	344,459
Nov 7, 2025	30.41	30.66	30.36	30.66	30.54	0.56%	374,343
Nov 6, 2025	30.62	30.62	30.42	30.49	30.37	-0.36%	589,814
Nov 5, 2025	30.40	30.66	30.40	30.60	30.49	0.83%	492,492
Nov 4, 2025	30.31	30.51	30.31	30.35	30.24	-1.09%	366,056
Nov 3, 2025	30.70	30.70	30.57	30.69	30.57	-0.03%	540,651
Oct 31, 2025	30.73	30.73	30.58	30.70	30.58	-0.15%	548,929
Oct 30, 2025	30.69	30.85	30.65	30.74	30.62	-0.26%	449,742
Oct 29, 2025	31.00	31.07	30.71	30.82	30.70	-0.68%	475,137
Oct 28, 2025	31.07	31.13	31.02	31.03	30.91	-0.32%	540,797
Oct 27, 2025	31.11	31.16	31.05	31.13	31.01	0.48%	444,549
Oct 24, 2025	31.03	31.05	30.97	30.98	30.86	-0.13%	430,270
Oct 23, 2025	30.92	31.05	30.92	31.02	30.90	0.52%	379,609
Oct 22, 2025	30.80	30.95	30.74	30.86	30.74	-	370,167
Oct 21, 2025	30.93	30.98	30.85	30.86	30.74	-0.87%	439,385
Oct 20, 2025	31.04	31.16	31.04	31.13	31.01	0.68%	257,183
Oct 17, 2025	30.73	30.95	30.73	30.92	30.80	0.24%	360,016
Oct 16, 2025	30.89	30.99	30.76	30.85	30.73	0.44%	465,725
Oct 15, 2025	30.69	30.79	30.56	30.71	30.59	0.69%	472,361
Oct 14, 2025	30.14	30.60	30.14	30.50	30.38	0.56%	413,706
Oct 13, 2025	30.24	30.40	30.22	30.33	30.22	0.73%	459,472
Oct 10, 2025	30.53	30.55	30.10	30.11	30.00	-1.67%	511,061