Dimensional International Value ETF (DFIV)
36.17
-0.58
(-1.58%)
USD |
NYSEARCA |
Apr 30, 16:00
36.14
-0.03
(-0.08%)
After-Hours: 20:00
DFIV Price: 36.17 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 36.59 | 36.60 | 36.14 | 36.17 | 505801.0 |
Apr 29, 2024 | 36.71 | 36.83 | 36.65 | 36.75 | 506959.0 |
Apr 26, 2024 | 36.51 | 36.60 | 36.38 | 36.53 | 927390.0 |
Apr 25, 2024 | 36.01 | 36.36 | 35.87 | 36.29 | 750934.0 |
Apr 24, 2024 | 36.46 | 36.46 | 36.20 | 36.35 | 729103.0 |
Apr 23, 2024 | 36.23 | 36.52 | 36.21 | 36.46 | 483207.0 |
Apr 22, 2024 | 36.01 | 36.35 | 35.97 | 36.22 | 961938.0 |
Apr 19, 2024 | 35.71 | 35.98 | 35.71 | 35.90 | 2.440M |
Apr 18, 2024 | 35.81 | 35.94 | 35.64 | 35.69 | 943434.0 |
Apr 17, 2024 | 35.85 | 35.92 | 35.56 | 35.72 | 844190.0 |
Apr 16, 2024 | 35.79 | 35.79 | 35.50 | 35.60 | 629186.0 |
Apr 15, 2024 | 36.68 | 36.68 | 36.07 | 36.14 | 670972.0 |
Apr 12, 2024 | 36.61 | 36.68 | 36.18 | 36.23 | 419236.0 |
Apr 11, 2024 | 36.90 | 36.90 | 36.40 | 36.71 | 509497.0 |
Apr 10, 2024 | 36.79 | 36.93 | 36.60 | 36.76 | 712854.0 |
Apr 09, 2024 | 37.37 | 37.42 | 37.09 | 37.22 | 755105.0 |
Apr 08, 2024 | 37.16 | 37.28 | 37.12 | 37.19 | 583209.0 |
Apr 05, 2024 | 36.82 | 37.02 | 36.68 | 36.93 | 1.314M |
Apr 04, 2024 | 37.26 | 37.30 | 36.76 | 36.81 | 578845.0 |
Apr 03, 2024 | 36.64 | 36.98 | 36.64 | 36.94 | 606693.0 |
Apr 02, 2024 | 36.57 | 36.60 | 36.42 | 36.57 | 803485.0 |
Apr 01, 2024 | 36.76 | 36.76 | 36.48 | 36.55 | 744092.0 |
Mar 28, 2024 | 36.68 | 36.78 | 36.68 | 36.75 | 392349.0 |
Mar 27, 2024 | 36.56 | 36.74 | 36.49 | 36.73 | 886429.0 |
Mar 26, 2024 | 36.54 | 36.66 | 36.45 | 36.45 | 4.069M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.88
Minimum
Mar 23 2020
37.22
Maximum
Apr 09 2024
30.42
Average
31.37
Median
May 16 2022