Franklin International Core Dividend Tilt Index Fund (DIVI)
NYSEARCA: DIVI · Real-Time Price · USD
38.63
-0.04 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.86 | 38.86 | 38.58 | 38.63 | 38.63 | -0.10% | 285,513 |
| Dec 4, 2025 | 38.80 | 38.83 | 38.62 | 38.67 | 38.67 | 0.29% | 176,178 |
| Dec 3, 2025 | 38.45 | 38.59 | 38.38 | 38.56 | 38.56 | 0.47% | 147,602 |
| Dec 2, 2025 | 38.40 | 38.41 | 38.24 | 38.38 | 38.38 | 0.52% | 149,196 |
| Dec 1, 2025 | 38.28 | 38.37 | 38.17 | 38.18 | 38.18 | -0.34% | 140,786 |
| Nov 28, 2025 | 38.10 | 38.34 | 38.10 | 38.31 | 38.31 | 0.18% | 51,934 |
| Nov 26, 2025 | 38.00 | 38.27 | 38.00 | 38.24 | 38.24 | 1.06% | 138,730 |
| Nov 25, 2025 | 37.50 | 37.84 | 37.45 | 37.84 | 37.84 | 1.18% | 226,190 |
| Nov 24, 2025 | 37.33 | 37.43 | 37.21 | 37.40 | 37.40 | 0.08% | 271,717 |
| Nov 21, 2025 | 37.12 | 37.42 | 36.99 | 37.37 | 37.37 | 1.47% | 181,942 |
| Nov 20, 2025 | 37.47 | 37.57 | 36.79 | 36.83 | 36.83 | -1.26% | 148,439 |
| Nov 19, 2025 | 37.37 | 37.48 | 37.13 | 37.30 | 37.30 | -0.40% | 337,700 |
| Nov 18, 2025 | 37.40 | 37.52 | 37.18 | 37.45 | 37.45 | -1.11% | 171,809 |
| Nov 17, 2025 | 38.08 | 38.19 | 37.72 | 37.87 | 37.87 | -1.23% | 157,706 |
| Nov 14, 2025 | 38.23 | 38.40 | 38.01 | 38.34 | 38.34 | -0.13% | 195,702 |
| Nov 13, 2025 | 38.76 | 38.83 | 38.37 | 38.39 | 38.39 | -0.93% | 169,805 |
| Nov 12, 2025 | 38.69 | 38.83 | 38.69 | 38.75 | 38.75 | 0.39% | 154,463 |
| Nov 11, 2025 | 38.45 | 38.65 | 38.45 | 38.60 | 38.60 | 0.84% | 151,862 |
| Nov 10, 2025 | 38.15 | 38.32 | 38.01 | 38.28 | 38.28 | 0.79% | 155,471 |
| Nov 7, 2025 | 37.71 | 37.98 | 37.56 | 37.98 | 37.98 | 0.53% | 181,403 |
| Nov 6, 2025 | 37.91 | 37.91 | 37.66 | 37.78 | 37.78 | - | 126,943 |
| Nov 5, 2025 | 37.62 | 37.82 | 37.59 | 37.78 | 37.78 | 0.69% | 161,538 |
| Nov 4, 2025 | 37.57 | 37.73 | 37.50 | 37.52 | 37.52 | -0.90% | 119,967 |
| Nov 3, 2025 | 37.86 | 37.96 | 37.79 | 37.86 | 37.86 | 0.05% | 139,932 |
| Oct 31, 2025 | 37.96 | 37.96 | 37.71 | 37.84 | 37.84 | -0.37% | 180,983 |
| Oct 30, 2025 | 37.97 | 38.11 | 37.74 | 37.98 | 37.98 | -0.45% | 196,864 |
| Oct 29, 2025 | 38.39 | 38.39 | 37.97 | 38.15 | 38.15 | -0.34% | 132,749 |
| Oct 28, 2025 | 38.33 | 38.42 | 38.24 | 38.28 | 38.28 | - | 315,034 |
| Oct 27, 2025 | 38.23 | 38.33 | 38.17 | 38.28 | 38.28 | 0.74% | 175,492 |
| Oct 24, 2025 | 38.07 | 38.07 | 37.95 | 38.00 | 38.00 | 0.11% | 117,009 |
| Oct 23, 2025 | 37.83 | 38.00 | 37.83 | 37.96 | 37.96 | 0.48% | 208,485 |
| Oct 22, 2025 | 37.80 | 37.89 | 37.62 | 37.78 | 37.78 | - | 158,067 |
| Oct 21, 2025 | 38.09 | 38.09 | 37.74 | 37.78 | 37.78 | -0.81% | 174,917 |
| Oct 20, 2025 | 37.89 | 38.09 | 37.89 | 38.09 | 38.09 | 0.85% | 106,339 |
| Oct 17, 2025 | 37.62 | 37.81 | 37.55 | 37.77 | 37.77 | 0.29% | 243,656 |
| Oct 16, 2025 | 37.66 | 37.87 | 37.58 | 37.66 | 37.66 | 0.45% | 223,552 |
| Oct 15, 2025 | 37.52 | 37.62 | 37.31 | 37.49 | 37.49 | 0.54% | 188,401 |
| Oct 14, 2025 | 36.92 | 37.41 | 36.79 | 37.29 | 37.29 | 0.62% | 168,736 |
| Oct 13, 2025 | 36.92 | 37.15 | 36.92 | 37.06 | 37.06 | 0.82% | 121,654 |
| Oct 10, 2025 | 37.44 | 37.44 | 36.75 | 36.76 | 36.76 | -1.95% | 133,977 |
| Oct 9, 2025 | 37.79 | 37.79 | 37.39 | 37.49 | 37.49 | -0.82% | 144,928 |
| Oct 8, 2025 | 37.78 | 37.83 | 37.64 | 37.80 | 37.80 | 0.43% | 167,522 |
| Oct 7, 2025 | 37.94 | 37.94 | 37.53 | 37.64 | 37.64 | -1.10% | 205,428 |
| Oct 6, 2025 | 38.02 | 38.11 | 37.98 | 38.06 | 38.06 | 0.11% | 115,660 |
| Oct 3, 2025 | 37.90 | 38.02 | 37.85 | 38.02 | 38.02 | 0.88% | 205,830 |
| Oct 2, 2025 | 37.75 | 37.81 | 37.48 | 37.69 | 37.69 | 0.21% | 129,727 |
| Oct 1, 2025 | 37.49 | 37.67 | 37.49 | 37.61 | 37.61 | 0.80% | 172,825 |
| Sep 30, 2025 | 37.13 | 37.31 | 37.02 | 37.31 | 37.31 | 0.35% | 176,701 |
| Sep 29, 2025 | 37.14 | 37.21 | 37.06 | 37.18 | 37.18 | 0.30% | 325,401 |
| Sep 26, 2025 | 36.92 | 37.07 | 36.86 | 37.07 | 37.07 | 0.90% | 154,166 |
| Sep 25, 2025 | 36.82 | 36.89 | 36.59 | 36.74 | 36.74 | -0.76% | 334,349 |
| Sep 24, 2025 | 37.11 | 37.16 | 36.95 | 37.02 | 37.02 | -0.56% | 122,827 |
| Sep 23, 2025 | 37.43 | 37.44 | 37.11 | 37.23 | 37.23 | -0.08% | 390,305 |
| Sep 22, 2025 | 37.24 | 37.26 | 37.03 | 37.26 | 37.26 | 0.27% | 89,799 |
| Sep 19, 2025 | 37.22 | 37.24 | 37.06 | 37.16 | 37.16 | -0.93% | 433,795 |
| Sep 18, 2025 | 37.46 | 37.56 | 37.31 | 37.51 | 37.33 | 0.21% | 189,588 |
| Sep 17, 2025 | 37.50 | 37.69 | 37.34 | 37.43 | 37.25 | -0.29% | 151,707 |
| Sep 16, 2025 | 37.54 | 37.59 | 37.42 | 37.54 | 37.36 | -0.16% | 165,740 |
| Sep 15, 2025 | 37.50 | 37.66 | 37.45 | 37.60 | 37.41 | 0.75% | 110,483 |
| Sep 12, 2025 | 37.33 | 37.39 | 37.22 | 37.32 | 37.14 | -0.53% | 150,962 |
| Sep 11, 2025 | 37.27 | 37.52 | 37.27 | 37.52 | 37.34 | 1.16% | 134,143 |
| Sep 10, 2025 | 37.20 | 37.20 | 37.01 | 37.09 | 36.91 | 0.27% | 168,550 |
| Sep 9, 2025 | 37.03 | 37.16 | 36.96 | 36.99 | 36.81 | -0.54% | 116,426 |
| Sep 8, 2025 | 37.05 | 37.20 | 36.98 | 37.19 | 37.01 | 0.92% | 165,547 |
| Sep 5, 2025 | 36.95 | 37.05 | 36.71 | 36.85 | 36.67 | 0.52% | 341,200 |
| Sep 4, 2025 | 36.53 | 36.73 | 36.49 | 36.66 | 36.48 | 0.63% | 133,277 |
| Sep 3, 2025 | 36.37 | 36.47 | 36.29 | 36.43 | 36.25 | 0.14% | 191,083 |
| Sep 2, 2025 | 36.26 | 36.43 | 36.15 | 36.38 | 36.20 | -0.93% | 417,076 |
| Aug 29, 2025 | 36.75 | 36.80 | 36.69 | 36.72 | 36.54 | -1.02% | 137,429 |
| Aug 28, 2025 | 37.02 | 37.10 | 36.84 | 37.10 | 36.92 | 0.73% | 807,008 |
| Aug 27, 2025 | 36.65 | 36.83 | 36.51 | 36.83 | 36.65 | -0.22% | 167,416 |
| Aug 26, 2025 | 36.90 | 36.91 | 36.79 | 36.91 | 36.73 | -0.16% | 126,249 |
| Aug 25, 2025 | 37.33 | 37.33 | 36.90 | 36.97 | 36.79 | -1.10% | 120,032 |
| Aug 22, 2025 | 37.09 | 37.49 | 36.98 | 37.38 | 37.20 | 1.25% | 114,598 |
| Aug 21, 2025 | 36.95 | 36.98 | 36.84 | 36.92 | 36.74 | -0.57% | 109,322 |
| Aug 20, 2025 | 37.13 | 37.13 | 37.00 | 37.13 | 36.95 | 0.43% | 166,372 |
| Aug 19, 2025 | 37.07 | 37.12 | 36.89 | 36.97 | 36.79 | 0.03% | 160,656 |
| Aug 18, 2025 | 36.92 | 36.96 | 36.82 | 36.96 | 36.78 | -0.22% | 146,134 |
| Aug 15, 2025 | 36.98 | 37.04 | 36.94 | 37.04 | 36.86 | 0.54% | 152,959 |
| Aug 14, 2025 | 36.73 | 36.84 | 36.63 | 36.84 | 36.66 | 0.16% | 218,915 |
| Aug 13, 2025 | 36.74 | 36.84 | 36.72 | 36.78 | 36.60 | 0.63% | 153,573 |
| Aug 12, 2025 | 36.36 | 36.62 | 36.35 | 36.55 | 36.37 | 1.16% | 185,477 |
| Aug 11, 2025 | 36.16 | 36.26 | 36.11 | 36.13 | 35.95 | -0.44% | 95,896 |
| Aug 8, 2025 | 36.20 | 36.34 | 36.13 | 36.29 | 36.11 | 0.64% | 171,516 |
| Aug 7, 2025 | 36.13 | 36.15 | 35.83 | 36.06 | 35.88 | 0.92% | 161,716 |
| Aug 6, 2025 | 35.62 | 35.78 | 35.59 | 35.73 | 35.55 | 0.73% | 209,712 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.34 | 35.47 | 35.30 | 0.03% | 217,544 |
| Aug 4, 2025 | 35.29 | 35.46 | 35.29 | 35.46 | 35.29 | 1.58% | 205,901 |
| Aug 1, 2025 | 35.03 | 35.03 | 34.72 | 34.91 | 34.74 | -0.46% | 204,307 |
| Jul 31, 2025 | 35.25 | 35.25 | 34.96 | 35.07 | 34.90 | -0.88% | 314,624 |
| Jul 30, 2025 | 35.59 | 35.59 | 35.22 | 35.38 | 35.21 | -0.73% | 165,821 |
| Jul 29, 2025 | 35.70 | 35.70 | 35.55 | 35.64 | 35.46 | -0.20% | 133,435 |
| Jul 28, 2025 | 35.93 | 35.93 | 35.62 | 35.71 | 35.53 | -1.60% | 126,625 |
| Jul 25, 2025 | 36.16 | 36.29 | 36.03 | 36.29 | 36.11 | 0.06% | 162,726 |
| Jul 24, 2025 | 36.42 | 36.48 | 36.27 | 36.27 | 36.09 | -0.96% | 221,301 |
| Jul 23, 2025 | 36.13 | 36.62 | 36.13 | 36.62 | 36.44 | 2.35% | 189,275 |
| Jul 22, 2025 | 35.50 | 35.78 | 35.46 | 35.78 | 35.60 | 0.82% | 174,752 |
| Jul 21, 2025 | 35.46 | 35.63 | 35.35 | 35.49 | 35.32 | 0.62% | 147,135 |
| Jul 18, 2025 | 35.60 | 35.60 | 35.21 | 35.27 | 35.10 | -0.23% | 160,334 |
| Jul 17, 2025 | 35.27 | 35.35 | 35.17 | 35.35 | 35.18 | 0.31% | 261,020 |