Dimensional International High Profitability ETF (DIHP)

BATS: DIHP · Real-Time Price · USD

33.77

-0.14 (-0.41%)

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

33.72

-0.05 (-0.15%)

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

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.70	33.92	33.70	33.77	33.77	-0.40%	25,568
Jun 25, 2026	34.00	34.04	33.74	33.91	33.91	1.03%	57,144
Jun 24, 2026	33.47	33.63	33.42	33.56	33.56	-0.04%	99,406
Jun 23, 2026	33.51	33.72	33.51	33.58	33.58	-1.72%	701,808
Jun 22, 2026	34.50	34.54	34.39	34.45	34.16	-0.12%	675,758
Jun 18, 2026	34.53	34.63	34.42	34.49	34.20	0.29%	863,690
Jun 17, 2026	34.75	34.95	34.32	34.39	34.10	-0.66%	1,083,496
Jun 16, 2026	34.81	34.82	34.62	34.62	34.33	-0.12%	668,371
Jun 15, 2026	34.82	34.84	34.65	34.66	34.37	0.43%	537,020
Jun 12, 2026	34.35	34.65	34.29	34.51	34.22	0.17%	601,777
Jun 11, 2026	33.79	34.50	33.71	34.45	34.16	3.13%	1,003,428
Jun 10, 2026	33.62	33.84	33.40	33.40	33.13	-1.00%	433,663
Jun 9, 2026	33.93	34.12	33.28	33.74	33.46	0.06%	671,970
Jun 8, 2026	33.75	33.89	33.68	33.72	33.44	0.60%	629,940
Jun 5, 2026	34.12	34.12	33.44	33.52	33.24	-2.47%	544,108
Jun 4, 2026	34.22	34.40	34.20	34.37	34.08	0.88%	502,095
Jun 3, 2026	34.15	34.23	34.07	34.07	33.79	-0.57%	733,643
Jun 2, 2026	34.10	34.28	34.08	34.27	33.98	0.45%	558,941
Jun 1, 2026	34.08	34.20	33.87	34.11	33.83	-0.52%	669,371
May 29, 2026	34.34	34.50	34.29	34.29	34.00	0.12%	346,491
May 28, 2026	34.12	34.37	34.03	34.25	33.97	-0.06%	611,661
May 27, 2026	34.27	34.35	34.22	34.27	33.98	-0.09%	581,034
May 26, 2026	34.33	34.43	34.21	34.30	34.01	0.73%	641,076
May 22, 2026	34.14	34.22	34.01	34.05	33.77	-0.22%	425,302
May 21, 2026	33.78	34.24	33.68	34.13	33.84	0.40%	579,327
May 20, 2026	33.57	34.11	33.56	33.99	33.71	1.31%	525,939
May 19, 2026	33.59	33.73	33.48	33.55	33.27	-0.50%	713,256
May 18, 2026	33.76	33.79	33.50	33.72	33.44	0.63%	708,602
May 15, 2026	33.68	33.68	33.48	33.51	33.23	-1.76%	492,566
May 14, 2026	34.20	34.22	34.08	34.11	33.83	-0.35%	917,994
May 13, 2026	34.02	34.25	33.96	34.23	33.95	0.51%	562,658
May 12, 2026	33.96	34.10	33.78	34.06	33.77	-0.51%	675,176
May 11, 2026	34.23	34.28	34.16	34.23	33.95	-0.03%	551,952
May 8, 2026	34.10	34.27	34.09	34.24	33.96	1.24%	481,738
May 7, 2026	34.39	34.39	33.82	33.82	33.54	-1.49%	500,042
May 6, 2026	34.33	34.41	34.22	34.33	34.04	2.14%	646,088
May 5, 2026	33.51	33.66	33.41	33.61	33.33	1.33%	522,696
May 4, 2026	33.28	33.45	33.05	33.17	32.89	-1.31%	623,493
May 1, 2026	33.65	33.82	33.59	33.61	33.33	-0.24%	557,647
Apr 30, 2026	33.30	33.79	33.30	33.69	33.41	2.21%	492,403
Apr 29, 2026	32.98	33.08	32.82	32.96	32.69	-0.87%	539,455
Apr 28, 2026	33.26	33.35	33.15	33.25	32.97	-0.75%	619,947
Apr 27, 2026	33.62	33.73	33.49	33.50	33.22	-0.42%	558,480
Apr 24, 2026	33.55	33.70	33.46	33.64	33.36	0.27%	548,692
Apr 23, 2026	33.56	33.79	33.22	33.55	33.27	-0.27%	517,706
Apr 22, 2026	33.73	33.75	33.55	33.64	33.36	0.33%	475,026
Apr 21, 2026	33.97	34.03	33.51	33.53	33.25	-2.06%	982,301
Apr 20, 2026	34.14	34.24	34.01	34.24	33.95	-0.22%	475,062
Apr 17, 2026	34.26	34.52	34.26	34.31	34.02	1.08%	455,188
Apr 16, 2026	34.09	34.09	33.86	33.95	33.66	-0.13%	442,692
Apr 15, 2026	34.07	34.07	33.87	33.99	33.71	-0.45%	484,195
Apr 14, 2026	34.11	34.20	34.01	34.15	33.86	0.86%	451,493
Apr 13, 2026	33.38	33.89	33.38	33.86	33.57	0.43%	505,850
Apr 10, 2026	33.80	33.92	33.64	33.71	33.43	0.12%	356,405
Apr 9, 2026	33.39	33.82	33.39	33.67	33.39	-0.21%	409,739
Apr 8, 2026	33.90	33.90	33.53	33.74	33.46	3.48%	442,627
Apr 7, 2026	32.47	32.66	32.15	32.61	32.33	-0.17%	561,215
Apr 6, 2026	32.63	32.72	32.51	32.66	32.39	0.34%	551,459
Apr 2, 2026	31.99	32.67	31.99	32.55	32.28	-0.43%	535,423
Apr 1, 2026	32.72	32.91	32.59	32.69	32.42	1.46%	632,722
Mar 31, 2026	31.83	32.28	31.68	32.22	31.95	2.71%	865,345
Mar 30, 2026	31.55	31.67	31.26	31.37	31.11	0.18%	673,496
Mar 27, 2026	31.37	31.62	31.23	31.32	31.05	-0.68%	674,036
Mar 26, 2026	31.76	32.04	31.51	31.53	31.27	-1.99%	701,880
Mar 25, 2026	32.26	32.30	32.00	32.17	31.90	1.20%	592,329
Mar 24, 2026	31.54	31.95	31.50	31.79	31.53	-0.22%	698,706
Mar 23, 2026	31.82	32.36	31.77	31.99	31.59	2.07%	1,067,363
Mar 20, 2026	32.01	32.07	31.17	31.34	30.95	-2.66%	1,083,846
Mar 19, 2026	31.67	32.35	31.66	32.20	31.80	-0.20%	1,199,862
Mar 18, 2026	32.68	32.68	32.26	32.26	31.86	-2.00%	687,278
Mar 17, 2026	33.06	33.12	32.90	32.92	32.51	0.06%	459,622
Mar 16, 2026	32.71	32.97	32.68	32.90	32.49	1.67%	556,355
Mar 13, 2026	32.74	32.90	32.30	32.36	31.96	-1.07%	625,308
Mar 12, 2026	32.94	32.94	32.62	32.71	32.31	-1.30%	760,705
Mar 11, 2026	33.08	33.24	32.94	33.14	32.73	-0.45%	576,958
Mar 10, 2026	33.43	33.74	33.23	33.29	32.88	-	644,686
Mar 9, 2026	32.56	33.36	32.32	33.29	32.88	0.63%	629,522
Mar 6, 2026	32.76	33.21	32.73	33.08	32.67	-0.72%	550,275
Mar 5, 2026	33.53	33.67	33.03	33.32	32.91	-2.12%	785,037
Mar 4, 2026	33.93	34.07	33.74	34.04	33.62	1.28%	539,279
Mar 3, 2026	33.19	33.75	32.92	33.61	33.19	-2.96%	630,363
Mar 2, 2026	34.46	34.73	34.45	34.64	34.21	-1.55%	682,054
Feb 27, 2026	35.16	35.31	35.10	35.18	34.75	0.29%	523,711
Feb 26, 2026	35.00	35.09	34.81	35.08	34.65	-0.09%	540,562
Feb 25, 2026	35.08	35.15	34.95	35.11	34.68	0.83%	637,670
Feb 24, 2026	34.70	34.90	34.67	34.82	34.39	0.26%	637,525
Feb 23, 2026	34.60	34.81	34.60	34.73	34.30	0.09%	678,339
Feb 20, 2026	34.43	34.75	34.43	34.70	34.27	0.38%	517,256
Feb 19, 2026	34.40	34.57	34.32	34.57	34.14	-0.06%	470,576
Feb 18, 2026	34.64	34.76	34.52	34.59	34.16	0.04%	427,484
Feb 17, 2026	34.36	34.62	34.17	34.58	34.15	0.04%	682,654
Feb 13, 2026	34.29	34.60	34.26	34.56	34.13	0.79%	465,107
Feb 12, 2026	34.59	34.59	34.22	34.29	33.87	-0.92%	596,161
Feb 11, 2026	34.46	34.67	34.37	34.61	34.18	0.73%	1,052,605
Feb 10, 2026	34.46	34.47	34.36	34.36	33.94	0.23%	456,737
Feb 9, 2026	33.99	34.31	33.99	34.28	33.86	1.36%	453,561
Feb 6, 2026	33.52	33.85	33.52	33.82	33.40	2.08%	413,944
Feb 5, 2026	33.24	33.42	33.13	33.13	32.72	-1.16%	757,560
Feb 4, 2026	33.56	33.74	33.37	33.52	33.11	0.46%	844,606
Feb 3, 2026	33.30	33.41	33.11	33.37	32.95	0.14%	591,355