Dimensional International High Profitability ETF (DIHP)

BATS: DIHP · Real-Time Price · USD

33.25

-0.25 (-0.75%)

At close: Apr 28, 2026, 4:00 PM EDT

33.25

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.26	33.35	33.16	33.25	33.25	-0.75%	26,557
Apr 27, 2026	33.62	33.71	33.49	33.50	33.50	-0.42%	24,166
Apr 24, 2026	33.55	33.70	33.50	33.64	33.64	0.27%	24,276
Apr 23, 2026	33.56	33.79	33.22	33.55	33.55	-0.27%	517,706
Apr 22, 2026	33.73	33.75	33.55	33.64	33.64	0.33%	475,026
Apr 21, 2026	33.97	34.03	33.51	33.53	33.53	-2.06%	982,301
Apr 20, 2026	34.14	34.24	34.01	34.24	34.24	-0.22%	475,062
Apr 17, 2026	34.26	34.52	34.26	34.31	34.31	1.08%	455,188
Apr 16, 2026	34.09	34.09	33.86	33.95	33.95	-0.13%	442,692
Apr 15, 2026	34.07	34.07	33.87	33.99	33.99	-0.45%	484,195
Apr 14, 2026	34.11	34.20	34.01	34.15	34.15	0.86%	451,493
Apr 13, 2026	33.38	33.89	33.38	33.86	33.86	0.43%	505,850
Apr 10, 2026	33.80	33.92	33.64	33.71	33.71	0.12%	356,405
Apr 9, 2026	33.39	33.82	33.39	33.67	33.67	-0.21%	409,739
Apr 8, 2026	33.90	33.90	33.53	33.74	33.74	3.48%	442,627
Apr 7, 2026	32.47	32.66	32.15	32.61	32.61	-0.17%	561,215
Apr 6, 2026	32.63	32.72	32.51	32.66	32.66	0.34%	551,459
Apr 2, 2026	31.99	32.67	31.99	32.55	32.55	-0.43%	535,423
Apr 1, 2026	32.72	32.91	32.59	32.69	32.69	1.46%	632,722
Mar 31, 2026	31.83	32.28	31.68	32.22	32.22	2.71%	865,345
Mar 30, 2026	31.55	31.67	31.26	31.37	31.37	0.18%	673,496
Mar 27, 2026	31.37	31.62	31.23	31.32	31.32	-0.68%	674,036
Mar 26, 2026	31.76	32.04	31.51	31.53	31.53	-1.99%	701,880
Mar 25, 2026	32.26	32.30	32.00	32.17	32.17	1.20%	592,329
Mar 24, 2026	31.54	31.95	31.50	31.79	31.79	-0.63%	698,706
Mar 23, 2026	31.82	32.36	31.77	31.99	31.86	2.07%	1,067,363
Mar 20, 2026	32.01	32.07	31.17	31.34	31.21	-2.66%	1,083,846
Mar 19, 2026	31.67	32.35	31.66	32.20	32.06	-0.20%	1,199,862
Mar 18, 2026	32.68	32.68	32.26	32.26	32.13	-2.00%	687,278
Mar 17, 2026	33.06	33.12	32.90	32.92	32.79	0.06%	459,622
Mar 16, 2026	32.71	32.97	32.68	32.90	32.77	1.67%	556,355
Mar 13, 2026	32.74	32.90	32.30	32.36	32.23	-1.07%	625,308
Mar 12, 2026	32.94	32.94	32.62	32.71	32.58	-1.30%	760,705
Mar 11, 2026	33.08	33.24	32.94	33.14	33.00	-0.45%	576,958
Mar 10, 2026	33.43	33.74	33.23	33.29	33.15	-	644,686
Mar 9, 2026	32.56	33.36	32.32	33.29	33.15	0.63%	629,522
Mar 6, 2026	32.76	33.21	32.73	33.08	32.95	-0.72%	550,275
Mar 5, 2026	33.53	33.67	33.03	33.32	33.18	-2.12%	785,037
Mar 4, 2026	33.93	34.07	33.74	34.04	33.90	1.28%	539,279
Mar 3, 2026	33.19	33.75	32.92	33.61	33.47	-2.96%	630,363
Mar 2, 2026	34.46	34.73	34.45	34.64	34.49	-1.55%	682,054
Feb 27, 2026	35.16	35.31	35.10	35.18	35.04	0.29%	523,711
Feb 26, 2026	35.00	35.09	34.81	35.08	34.94	-0.09%	540,562
Feb 25, 2026	35.08	35.15	34.95	35.11	34.97	0.83%	637,670
Feb 24, 2026	34.70	34.90	34.67	34.82	34.68	0.26%	637,525
Feb 23, 2026	34.60	34.81	34.60	34.73	34.59	0.09%	678,339
Feb 20, 2026	34.43	34.75	34.43	34.70	34.56	0.38%	517,256
Feb 19, 2026	34.40	34.57	34.32	34.57	34.43	-0.06%	470,576
Feb 18, 2026	34.64	34.76	34.52	34.59	34.45	0.04%	427,484
Feb 17, 2026	34.36	34.62	34.17	34.58	34.43	0.04%	682,654
Feb 13, 2026	34.29	34.60	34.26	34.56	34.42	0.79%	465,107
Feb 12, 2026	34.59	34.59	34.22	34.29	34.15	-0.92%	596,161
Feb 11, 2026	34.46	34.67	34.37	34.61	34.47	0.73%	1,052,605
Feb 10, 2026	34.46	34.47	34.36	34.36	34.22	0.23%	456,737
Feb 9, 2026	33.99	34.31	33.99	34.28	34.14	1.36%	453,561
Feb 6, 2026	33.52	33.85	33.52	33.82	33.68	2.08%	413,944
Feb 5, 2026	33.24	33.42	33.13	33.13	32.99	-1.16%	757,560
Feb 4, 2026	33.56	33.74	33.37	33.52	33.38	0.46%	844,606
Feb 3, 2026	33.30	33.41	33.11	33.37	33.23	0.14%	591,355
Feb 2, 2026	33.21	33.35	33.19	33.32	33.18	0.54%	407,517
Jan 30, 2026	33.34	33.44	33.03	33.14	33.00	-1.28%	450,490
Jan 29, 2026	33.73	33.75	33.23	33.57	33.43	0.21%	643,325
Jan 28, 2026	33.55	33.59	33.31	33.50	33.36	-0.76%	1,248,177
Jan 27, 2026	33.47	33.82	33.47	33.76	33.62	1.43%	878,204
Jan 26, 2026	33.34	33.42	33.26	33.28	33.14	0.48%	453,894
Jan 23, 2026	32.85	33.15	32.80	33.12	32.98	0.73%	475,906
Jan 22, 2026	32.85	32.94	32.78	32.88	32.75	0.49%	504,754
Jan 21, 2026	32.50	32.82	32.40	32.72	32.59	0.77%	648,154
Jan 20, 2026	32.46	32.65	32.40	32.47	32.34	-1.07%	496,582
Jan 16, 2026	32.83	32.84	32.68	32.82	32.69	0.21%	598,753
Jan 15, 2026	32.91	32.91	32.74	32.75	32.62	-0.29%	496,881
Jan 14, 2026	32.81	32.86	32.73	32.85	32.71	0.50%	596,327
Jan 13, 2026	32.72	32.73	32.59	32.68	32.55	-0.67%	548,739
Jan 12, 2026	32.80	32.90	32.80	32.90	32.77	0.64%	384,229
Jan 9, 2026	32.47	32.73	32.47	32.69	32.56	0.99%	378,520
Jan 8, 2026	32.23	32.38	32.22	32.37	32.24	0.09%	481,325
Jan 7, 2026	32.32	32.42	32.28	32.34	32.21	-0.15%	423,035
Jan 6, 2026	32.30	32.45	32.30	32.39	32.26	0.29%	491,437
Jan 5, 2026	32.09	32.32	32.02	32.30	32.16	0.91%	516,358
Jan 2, 2026	31.97	32.01	31.83	32.01	31.87	1.07%	579,559
Dec 31, 2025	31.78	31.78	31.65	31.67	31.54	-0.49%	365,806
Dec 30, 2025	31.88	31.91	31.80	31.82	31.69	0.24%	470,685
Dec 29, 2025	31.67	31.80	31.67	31.75	31.62	-0.49%	498,589
Dec 26, 2025	31.87	31.90	31.81	31.90	31.77	0.19%	457,152
Dec 24, 2025	31.75	31.87	31.75	31.84	31.71	0.03%	212,662
Dec 23, 2025	31.78	31.86	31.77	31.83	31.70	0.62%	579,651
Dec 22, 2025	31.56	31.65	31.53	31.64	31.51	0.44%	576,591
Dec 19, 2025	31.42	31.61	31.42	31.50	31.37	0.45%	574,663
Dec 18, 2025	31.42	31.52	31.29	31.36	31.23	0.65%	650,407
Dec 17, 2025	31.34	31.38	31.15	31.15	31.02	-0.79%	585,206
Dec 16, 2025	31.51	31.52	31.32	31.40	31.27	-0.88%	632,660
Dec 15, 2025	31.70	31.73	31.58	31.68	31.43	0.64%	458,354
Dec 12, 2025	31.67	31.69	31.37	31.48	31.23	-0.63%	535,396
Dec 11, 2025	31.54	31.74	31.54	31.68	31.43	0.44%	500,478
Dec 10, 2025	31.24	31.60	31.23	31.54	31.29	0.96%	569,800
Dec 9, 2025	31.34	31.41	31.23	31.24	30.99	-0.13%	363,266
Dec 8, 2025	31.35	31.38	31.23	31.28	31.03	-0.30%	447,599
Dec 5, 2025	31.49	31.53	31.35	31.38	31.13	-0.11%	428,261
Dec 4, 2025	31.47	31.52	31.36	31.41	31.16	0.06%	504,151
Dec 3, 2025	31.24	31.40	31.24	31.39	31.14	0.74%	547,651