Dimensional International Value ETF

DFIV
🏛️ usa →
46.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.70 32.95 32.70 32.82 0.2M
2021-12-30 32.95 33.29 32.77 32.82 0.3M
2021-12-29 32.86 33.04 32.86 32.91 0.5M
2021-12-28 32.86 33.02 32.85 32.92 0.4M
2021-12-27 32.63 32.95 32.62 32.89 0.5M
2021-12-23 32.46 32.79 32.46 32.59 0.3M
2021-12-22 32.02 32.44 32.00 32.39 0.3M
2021-12-21 31.81 32.14 31.81 32.12 0.8M
2021-12-20 31.61 31.67 31.39 31.67 1.0M
2021-12-17 32.15 32.15 31.82 31.82 0.4M
2021-12-16 32.32 32.47 32.18 32.31 0.2M
2021-12-15 32.50 32.72 32.28 32.64 0.1M
2021-12-14 32.48 32.68 32.27 32.43 0.2M
2021-12-13 32.64 32.64 32.41 32.45 0.1M
2021-12-10 32.93 32.95 32.73 32.91 0.2M
2021-12-09 32.89 32.94 32.71 32.78 0.2M
2021-12-08 33.18 33.23 33.01 33.13 0.1M
2021-12-07 32.85 33.16 32.85 33.08 0.2M
2021-12-06 32.47 32.67 32.32 32.47 0.3M
2021-12-03 32.26 32.31 31.91 32.14 0.2M
2021-12-02 31.86 32.34 31.85 32.16 0.3M
2021-12-01 32.40 32.47 31.61 31.61 0.3M
2021-11-30 31.95 31.98 31.50 31.69 0.2M
2021-11-29 32.18 32.32 31.95 32.04 0.2M
2021-11-26 32.29 32.29 31.84 32.03 0.1M
2021-11-24 32.95 33.26 32.95 33.20 0.2M
2021-11-23 33.21 33.57 33.21 33.45 0.2M
2021-11-22 33.19 33.57 33.15 33.24 0.3M
2021-11-19 33.40 33.40 33.11 33.11 0.1M
2021-11-18 33.69 33.76 33.54 33.70 0.1M
2021-11-17 33.72 33.91 33.69 33.76 0.1M
2021-11-16 33.94 33.99 33.79 33.79 0.2M
2021-11-15 34.07 34.12 33.90 33.95 0.1M
2021-11-12 33.91 34.04 33.91 34.02 0.2M
2021-11-11 33.88 33.97 33.83 33.85 0.1M
2021-11-10 34.07 34.08 33.71 33.75 0.1M
2021-11-09 34.12 34.16 33.90 33.99 0.2M
2021-11-08 34.10 34.27 34.06 34.15 0.1M
2021-11-05 34.05 34.15 33.94 34.04 0.2M
2021-11-04 34.03 34.05 33.83 33.98 0.1M
2021-11-03 33.88 34.22 33.85 34.10 0.1M
2021-11-02 33.98 34.08 33.92 33.94 0.1M
2021-11-01 34.05 34.25 34.04 34.19 0.1M
2021-10-29 33.90 33.92 33.77 33.87 0.1M
2021-10-28 34.07 34.17 33.86 34.10 0.1M
2021-10-27 33.99 34.15 33.95 33.95 0.1M
2021-10-26 34.22 34.28 34.07 34.14 0.1M
2021-10-25 34.04 34.17 34.02 34.09 0.1M
2021-10-22 33.99 34.16 33.92 34.05 0.2M
2021-10-21 34.03 34.05 33.86 33.93 0.1M
2021-10-20 33.99 34.25 33.94 34.21 0.1M
2021-10-19 34.04 34.09 33.90 34.00 0.1M
2021-10-18 33.76 33.94 33.76 33.87 0.1M
2021-10-15 33.95 34.08 33.87 34.05 0.1M
2021-10-14 33.65 33.77 33.63 33.75 0.1M
2021-10-13 33.31 33.46 33.18 33.35 0.1M
2021-10-12 33.35 33.43 33.21 33.31 0.1M
2021-10-11 33.41 33.52 33.25 33.25 0.1M
2021-10-08 33.16 33.29 33.13 33.17 0.1M
2021-10-07 32.98 33.24 32.94 33.05 0.1M
2021-10-06 32.52 32.79 32.38 32.73 0.1M
2021-10-05 32.80 33.18 32.80 33.07 0.1M
2021-10-04 32.79 33.00 32.55 32.69 0.2M
2021-10-01 32.77 32.92 32.48 32.85 0.1M
2021-09-30 32.96 32.98 32.69 32.75 0.1M
2021-09-29 33.03 33.13 32.92 32.92 0.1M
2021-09-28 33.31 33.31 32.83 32.91 0.1M
2021-09-27 32.92 33.41 32.92 33.34 0.2M
2021-09-24 32.75 33.07 32.73 32.96 0.2M
2021-09-23 33.00 33.23 32.89 33.11 0.1M
2021-09-22 32.55 32.99 32.55 32.69 0.1M
2021-09-21 32.06 32.54 32.06 32.33 0.1M
2021-09-20 33.02 33.02 31.92 32.25 0.2M
2021-09-17 33.35 33.39 32.97 33.07 0.1M
2021-09-16 33.56 33.62 33.36 33.59 0.6M
2021-09-15 33.17 33.66 33.17 33.65 0.1M
2021-09-14 33.47 33.69 33.33 33.43 0.1M
2021-09-13 33.43 34.21 33.43 33.57 0.1M