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
2022-12-30 30.47 30.61 30.36 30.40 0.8M
2022-12-29 30.52 30.67 30.48 30.59 0.8M
2022-12-28 30.70 30.73 30.25 30.26 0.8M
2022-12-27 30.58 30.69 30.39 30.62 1.2M
2022-12-23 30.31 30.51 30.25 30.50 0.8M
2022-12-22 30.45 30.45 30.00 30.28 0.9M
2022-12-21 30.42 30.58 30.35 30.51 0.8M
2022-12-20 30.06 30.29 30.02 30.14 1.1M
2022-12-19 30.37 30.38 30.07 30.17 0.8M
2022-12-16 30.15 30.23 29.97 30.15 0.6M
2022-12-15 30.73 30.73 30.23 30.34 0.7M
2022-12-14 31.13 31.26 30.81 31.01 0.7M
2022-12-13 31.56 31.56 31.00 31.08 0.7M
2022-12-12 30.59 30.65 30.46 30.64 0.6M
2022-12-09 30.69 30.84 30.60 30.61 0.9M
2022-12-08 30.60 30.67 30.51 30.57 0.7M
2022-12-07 30.61 30.71 30.44 30.52 1.0M
2022-12-06 30.82 30.90 30.44 30.53 1.0M
2022-12-05 30.96 31.15 30.58 30.63 0.7M
2022-12-02 30.87 31.17 30.86 31.09 0.9M
2022-12-01 31.25 31.27 30.99 31.10 1.1M
2022-11-30 30.82 31.14 30.51 31.04 1.4M
2022-11-29 30.48 30.73 30.48 30.58 0.6M
2022-11-28 30.52 30.67 30.32 30.32 1.7M
2022-11-25 30.70 30.85 30.68 30.79 0.1M
2022-11-23 30.40 30.65 30.35 30.62 0.6M
2022-11-22 30.13 30.36 30.09 30.36 0.8M
2022-11-21 29.81 29.83 29.58 29.80 1.0M
2022-11-18 30.10 30.10 29.91 30.03 0.9M
2022-11-17 29.62 29.96 29.59 29.94 1.1M
2022-11-16 30.12 30.17 29.90 29.97 0.9M
2022-11-15 30.42 30.42 29.91 30.14 1.0M
2022-11-14 30.01 30.19 29.92 29.92 0.7M
2022-11-11 30.02 30.31 29.88 30.25 0.6M
2022-11-10 29.24 29.66 29.17 29.66 1.0M
2022-11-09 28.65 28.80 28.34 28.34 0.6M
2022-11-08 28.81 29.05 28.70 28.92 0.9M
2022-11-07 28.68 28.77 28.57 28.68 0.9M
2022-11-04 28.20 28.61 28.17 28.55 0.8M
2022-11-03 27.29 27.56 27.21 27.44 1.2M
2022-11-02 28.07 28.37 27.60 27.60 0.7M
2022-11-01 28.27 28.32 27.89 28.02 1.4M
2022-10-31 27.60 27.82 27.60 27.76 1.0M
2022-10-28 27.77 27.93 27.64 27.93 1.1M
2022-10-27 27.92 28.11 27.78 27.78 0.7M
2022-10-26 27.63 28.06 27.63 27.88 0.9M
2022-10-25 27.35 27.68 27.31 27.68 0.8M
2022-10-24 27.12 27.33 27.02 27.24 0.8M
2022-10-21 26.44 27.24 26.36 27.18 0.6M
2022-10-20 26.82 27.10 26.61 26.67 1.2M
2022-10-19 26.73 26.84 26.53 26.71 1.3M
2022-10-18 27.17 27.18 26.71 26.92 1.1M
2022-10-17 26.75 26.90 26.75 26.77 1.1M
2022-10-14 26.65 26.77 26.13 26.16 0.8M
2022-10-13 25.63 26.74 25.58 26.64 0.9M
2022-10-12 25.80 26.00 25.75 25.88 1.0M
2022-10-11 26.07 26.38 25.86 25.95 1.0M
2022-10-10 26.47 26.47 26.15 26.28 0.9M
2022-10-07 26.64 26.65 26.28 26.41 0.7M
2022-10-06 26.88 26.93 26.63 26.71 1.0M
2022-10-05 27.09 27.32 26.84 27.18 0.7M
2022-10-04 27.13 27.56 27.13 27.53 1.4M
2022-10-03 26.19 26.61 26.15 26.51 1.3M
2022-09-30 25.84 26.12 25.75 25.76 1.3M
2022-09-29 25.87 25.95 25.52 25.93 1.3M
2022-09-28 25.63 26.34 25.54 26.29 2.1M
2022-09-27 26.03 26.12 25.59 25.71 2.2M
2022-09-26 26.06 26.26 25.70 25.84 2.0M
2022-09-23 26.85 26.85 26.21 26.42 1.0M
2022-09-22 27.72 27.77 27.43 27.51 1.1M
2022-09-21 27.95 28.06 27.50 27.50 0.5M
2022-09-20 28.08 28.08 27.74 27.93 0.5M
2022-09-19 28.00 28.50 28.00 28.50 0.5M
2022-09-16 28.29 28.42 28.18 28.35 0.5M
2022-09-15 28.53 28.78 28.47 28.52 1.0M
2022-09-14 28.68 28.81 28.53 28.68 0.6M
2022-09-13 28.90 29.08 28.49 28.55 0.6M
2022-09-12 29.41 29.59 29.35 29.44 0.4M
2022-09-09 28.72 29.03 28.72 29.01 0.4M
2022-09-08 27.97 28.29 27.91 28.28 0.5M
2022-09-07 27.79 28.20 27.75 28.20 0.8M
2022-09-06 28.35 28.36 28.01 28.07 0.7M
2022-09-02 28.56 28.78 28.10 28.17 0.6M
2022-09-01 28.31 28.31 27.94 28.18 0.6M
2022-08-31 28.82 28.87 28.59 28.61 0.7M
2022-08-30 29.17 29.23 28.74 28.85 0.5M
2022-08-29 28.94 29.21 28.94 29.10 0.5M
2022-08-26 29.71 29.76 28.99 29.03 0.4M
2022-08-25 29.41 29.64 29.36 29.64 0.4M
2022-08-24 29.26 29.41 29.15 29.29 0.5M
2022-08-23 29.19 29.54 29.18 29.37 0.5M
2022-08-22 29.20 29.20 29.02 29.08 0.7M
2022-08-19 29.69 29.72 29.53 29.60 0.3M
2022-08-18 30.07 30.07 29.92 30.00 0.4M
2022-08-17 30.01 30.20 29.88 30.07 0.5M
2022-08-16 30.04 30.31 30.04 30.28 0.5M
2022-08-15 30.09 30.22 30.00 30.20 0.4M
2022-08-12 30.38 30.58 30.31 30.57 0.4M
2022-08-11 30.40 30.52 30.30 30.34 0.5M
2022-08-10 30.16 30.33 30.06 30.22 0.5M
2022-08-09 29.64 29.66 29.45 29.49 0.5M
2022-08-08 29.59 29.73 29.50 29.54 0.4M
2022-08-05 29.08 29.38 29.04 29.34 0.4M
2022-08-04 29.32 29.44 29.31 29.35 0.7M
2022-08-03 29.46 29.46 29.19 29.35 0.7M
2022-08-02 29.61 29.61 29.26 29.28 0.4M
2022-08-01 29.70 29.80 29.55 29.70 0.9M
2022-07-29 29.27 29.72 29.27 29.71 0.4M
2022-07-28 29.13 29.28 28.90 29.23 0.6M
2022-07-27 28.75 29.17 28.68 29.11 0.8M
2022-07-26 28.73 28.73 28.52 28.52 0.6M
2022-07-25 28.82 28.94 28.74 28.91 0.6M
2022-07-22 28.71 28.84 28.44 28.53 0.6M
2022-07-21 28.34 28.72 28.31 28.72 0.8M
2022-07-20 28.69 28.69 28.37 28.50 1.5M
2022-07-19 28.41 28.78 28.41 28.75 0.7M
2022-07-18 28.07 28.25 27.87 27.92 0.9M
2022-07-15 27.59 27.61 27.27 27.59 0.8M
2022-07-14 27.14 27.20 26.81 27.17 1.2M
2022-07-13 27.67 27.90 27.46 27.80 0.6M
2022-07-12 27.82 28.06 27.76 27.89 0.7M
2022-07-11 28.15 28.15 27.93 27.97 0.4M
2022-07-08 28.45 28.57 28.27 28.47 0.4M
2022-07-07 28.20 28.33 28.10 28.33 0.7M
2022-07-06 27.68 27.78 27.43 27.73 0.8M
2022-07-05 27.99 27.99 27.57 27.94 0.9M
2022-07-01 28.59 28.97 28.35 28.96 0.9M
2022-06-30 28.62 28.94 28.44 28.89 0.9M
2022-06-29 30.73 30.73 29.15 29.17 0.7M
2022-06-28 29.70 29.89 29.42 29.44 1.2M
2022-06-27 29.38 29.59 29.29 29.42 0.8M
2022-06-24 28.96 29.36 28.89 29.33 0.8M
2022-06-23 29.13 29.13 28.44 28.66 1.1M
2022-06-22 29.69 29.69 29.14 29.26 0.7M
2022-06-21 30.47 30.52 30.32 30.38 0.8M
2022-06-17 30.02 30.13 29.56 29.69 0.8M
2022-06-16 30.19 30.37 29.94 30.16 0.6M
2022-06-15 30.66 31.05 30.32 30.85 0.8M
2022-06-14 30.68 30.80 30.11 30.36 1.2M
2022-06-13 30.93 30.93 30.51 30.63 1.1M
2022-06-10 31.82 31.82 31.51 31.66 0.3M
2022-06-09 32.98 32.98 32.44 32.46 0.3M
2022-06-08 33.21 33.34 33.05 33.11 0.2M
2022-06-07 33.11 33.58 33.11 33.55 0.4M
2022-06-06 33.57 33.58 33.28 33.34 0.5M
2022-06-03 33.28 33.28 33.09 33.19 0.3M
2022-06-02 33.27 33.58 33.15 33.58 0.7M
2022-06-01 33.43 33.43 32.85 33.05 0.7M
2022-05-31 33.27 33.36 33.09 33.14 0.4M
2022-05-27 33.20 33.36 33.17 33.33 0.7M
2022-05-26 32.80 33.16 32.80 33.11 0.6M
2022-05-25 32.47 32.88 32.47 32.76 0.3M
2022-05-24 32.51 32.72 32.34 32.64 0.7M
2022-05-23 32.36 32.64 32.30 32.54 0.7M
2022-05-20 32.12 32.12 31.51 31.88 0.4M
2022-05-19 31.57 32.05 31.55 31.83 0.5M
2022-05-18 31.99 32.04 31.47 31.53 0.7M
2022-05-17 31.94 32.17 31.93 32.16 0.6M
2022-05-16 31.25 31.64 31.20 31.51 0.5M
2022-05-13 30.96 31.38 30.96 31.33 0.9M
2022-05-12 30.68 30.83 30.33 30.63 0.7M
2022-05-11 30.94 31.40 30.70 30.70 1.2M
2022-05-10 31.13 31.18 30.58 30.79 0.8M
2022-05-09 31.23 31.23 30.65 30.74 1.0M
2022-05-06 31.80 31.82 31.46 31.70 0.8M
2022-05-05 32.32 32.33 31.44 31.74 0.7M
2022-05-04 32.21 32.73 31.95 32.64 0.5M
2022-05-03 31.94 32.20 31.82 32.12 0.6M
2022-05-02 31.65 31.65 31.20 31.60 0.6M
2022-04-29 32.09 32.27 31.63 31.63 0.3M
2022-04-28 31.78 32.07 31.49 31.99 0.4M
2022-04-27 31.45 31.70 31.30 31.53 0.6M
2022-04-26 31.86 31.91 31.36 31.37 0.6M
2022-04-25 32.04 32.18 31.61 32.13 0.5M
2022-04-22 33.07 33.07 32.51 32.54 0.3M
2022-04-21 33.86 33.95 33.15 33.19 0.3M
2022-04-20 33.59 33.73 33.51 33.62 0.3M
2022-04-19 33.08 33.37 33.05 33.32 0.3M
2022-04-18 33.00 33.31 33.00 33.09 0.4M
2022-04-14 33.18 33.28 33.07 33.12 0.3M
2022-04-13 32.86 33.19 32.83 33.17 0.3M
2022-04-12 33.06 33.13 32.72 32.79 0.4M
2022-04-11 33.15 33.21 32.90 32.90 0.2M
2022-04-08 32.90 33.20 32.90 33.10 0.2M
2022-04-07 32.94 33.05 32.63 32.88 0.2M
2022-04-06 32.93 33.07 32.77 32.93 0.5M
2022-04-05 33.53 33.63 33.17 33.26 0.3M
2022-04-04 33.70 33.81 33.57 33.81 0.9M
2022-04-01 33.67 33.84 33.55 33.84 0.2M
2022-03-31 33.82 33.85 33.45 33.48 0.6M
2022-03-30 34.07 34.18 33.93 34.05 0.3M
2022-03-29 34.03 34.18 33.79 34.11 0.3M
2022-03-28 33.64 33.65 33.38 33.60 0.3M
2022-03-25 33.68 33.84 33.59 33.79 0.4M
2022-03-24 33.54 33.66 33.40 33.62 0.2M
2022-03-23 33.37 33.56 33.35 33.42 0.2M
2022-03-22 33.89 33.89 33.57 33.66 0.3M
2022-03-21 33.45 33.56 33.30 33.41 0.3M
2022-03-18 32.99 33.38 32.93 33.33 0.8M
2022-03-17 32.80 33.28 32.80 33.20 0.3M
2022-03-16 32.47 32.95 32.30 32.93 0.4M
2022-03-15 31.98 32.13 31.71 32.05 0.5M
2022-03-14 32.14 32.21 31.79 31.89 0.3M
2022-03-11 32.03 32.15 31.63 31.66 0.3M
2022-03-10 31.78 31.96 31.64 31.79 0.4M
2022-03-09 31.77 32.20 31.65 31.93 0.8M
2022-03-08 30.94 31.46 30.80 31.01 1.3M
2022-03-07 31.38 31.45 30.60 30.75 0.8M
2022-03-04 31.60 31.63 31.30 31.60 0.6M
2022-03-03 32.85 32.95 32.33 32.45 0.3M
2022-03-02 32.77 33.06 32.66 32.96 0.3M
2022-03-01 33.05 33.12 32.26 32.47 0.3M
2022-02-28 33.14 33.54 33.03 33.24 0.4M
2022-02-25 33.36 34.04 33.36 33.98 0.4M
2022-02-24 32.77 33.06 32.42 33.01 1.0M
2022-02-23 34.45 34.52 33.93 33.97 0.4M
2022-02-22 34.33 34.53 33.94 34.15 0.4M
2022-02-18 34.77 34.87 34.59 34.63 0.2M
2022-02-17 35.06 35.06 34.76 34.82 0.3M
2022-02-16 34.93 35.34 34.93 35.24 0.2M
2022-02-15 35.03 35.18 34.84 35.12 0.3M
2022-02-14 34.83 34.83 34.50 34.72 0.3M
2022-02-11 35.26 35.44 34.87 34.97 0.3M
2022-02-10 35.13 35.63 35.13 35.17 0.3M
2022-02-09 35.38 35.52 35.36 35.49 0.3M
2022-02-08 34.88 35.05 34.71 35.03 0.3M
2022-02-07 34.69 34.89 34.64 34.77 0.2M
2022-02-04 34.40 34.78 34.33 34.56 0.4M
2022-02-03 34.60 34.72 34.47 34.54 0.4M
2022-02-02 34.54 34.70 34.46 34.65 0.4M
2022-02-01 34.05 34.38 34.03 34.34 0.2M
2022-01-31 33.43 33.95 33.43 33.93 0.2M
2022-01-28 33.47 33.67 33.21 33.62 0.5M
2022-01-27 33.90 34.13 33.48 33.65 0.3M
2022-01-26 34.09 34.17 33.50 33.64 0.3M
2022-01-25 33.32 33.87 33.00 33.73 0.5M
2022-01-24 33.36 33.53 32.68 33.53 0.7M
2022-01-21 34.24 34.26 33.88 33.93 0.2M
2022-01-20 34.81 34.92 34.41 34.41 0.2M
2022-01-19 35.12 35.12 34.80 34.84 0.2M
2022-01-18 34.97 35.07 34.79 34.92 0.3M
2022-01-14 35.07 35.27 35.00 35.27 0.2M
2022-01-13 35.27 35.39 35.09 35.10 0.2M
2022-01-12 34.89 35.05 34.86 35.01 0.1M
2022-01-11 34.18 34.60 34.10 34.56 0.2M
2022-01-10 34.01 34.11 33.81 34.08 0.4M
2022-01-07 33.85 34.21 33.85 34.16 0.2M
2022-01-06 33.82 33.93 33.70 33.85 0.2M
2022-01-05 33.97 34.09 33.62 33.62 0.5M
2022-01-04 33.50 33.79 33.50 33.64 0.4M
2022-01-03 32.96 33.20 32.94 33.17 0.2M