Dimensional International Value ETF DFIV
56.89 USD +0.19 (+0.34%)
Regular-session close
56.91 +0.02 +0.04%
After hours · Nov 13, 4:00 PM ET
56.68 Day range 56.89
45.90 52-week range 59.08
- YTD
- +14.01%
- 1 year
- +18.79%
DFIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.82 | 56.89 | 56.67 | 56.89 | +0.19 | +0.34% | 1,166,529 |
| Nov 12, 2026 | 56.91 | 56.91 | 56.59 | 56.70 | -0.10 | -0.18% | 1,975,500 |
| Nov 11, 2026 | 56.64 | 56.86 | 56.45 | 56.80 | -0.02 | -0.04% | 1,328,800 |
| Nov 10, 2026 | 56.85 | 56.96 | 56.49 | 56.82 | -0.23 | -0.40% | 1,663,200 |
| Nov 9, 2026 | 56.62 | 57.14 | 56.47 | 57.05 | +1.33 | +2.39% | 1,834,100 |
| Nov 6, 2026 | 55.46 | 56.04 | 55.30 | 55.72 | -0.66 | -1.17% | 1,522,700 |
| Nov 5, 2026 | 57.71 | 57.72 | 56.36 | 56.38 | -1.16 | -2.02% | 2,398,400 |
| Nov 4, 2026 | 57.36 | 57.54 | 57.18 | 57.54 | +1.48 | +2.64% | 1,633,900 |
| Nov 3, 2026 | 56.42 | 56.47 | 56.03 | 56.06 | -0.36 | -0.64% | 1,636,900 |
| Nov 2, 2026 | 56.45 | 56.70 | 56.31 | 56.42 | +0.07 | +0.12% | 1,333,600 |
| Oct 30, 2026 | 56.44 | 56.52 | 56.09 | 56.35 | -0.32 | -0.56% | 1,186,700 |
| Oct 29, 2026 | 56.56 | 56.69 | 56.44 | 56.67 | +0.45 | +0.80% | 1,232,600 |
| Oct 28, 2026 | 56.10 | 56.28 | 55.92 | 56.22 | -0.03 | -0.05% | 1,334,700 |
| Oct 27, 2026 | 56.16 | 56.32 | 56.05 | 56.25 | +0.04 | +0.07% | 1,141,800 |
| Oct 26, 2026 | 56.31 | 56.42 | 56.21 | 56.21 | +0.15 | +0.27% | 917,900 |
| Oct 23, 2026 | 55.86 | 56.15 | 55.74 | 56.06 | -0.08 | -0.14% | 1,290,500 |
| Oct 22, 2026 | 56.19 | 56.25 | 55.83 | 56.14 | -0.37 | -0.65% | 1,543,100 |
| Oct 21, 2026 | 56.67 | 56.67 | 56.31 | 56.51 | +0.11 | +0.20% | 1,310,800 |
| Oct 20, 2026 | 56.18 | 56.51 | 56.05 | 56.40 | +0.41 | +0.73% | 1,069,800 |
| Oct 19, 2026 | 56.23 | 56.27 | 55.97 | 55.99 | -0.49 | -0.87% | 1,218,000 |
| Oct 16, 2026 | 56.68 | 56.84 | 56.31 | 56.48 | +0.33 | +0.59% | 1,752,200 |
| Oct 15, 2026 | 56.00 | 56.17 | 55.83 | 56.15 | +0.43 | +0.77% | 1,391,800 |
| Oct 14, 2026 | 55.76 | 55.80 | 55.47 | 55.72 | -0.29 | -0.52% | 1,426,000 |
| Oct 13, 2026 | 56.04 | 56.09 | 55.76 | 56.01 | +0.57 | +1.03% | 1,255,300 |
| Oct 12, 2026 | 55.50 | 55.61 | 55.44 | 55.44 | +0.02 | +0.04% | 1,302,500 |
| Oct 9, 2026 | 55.30 | 55.44 | 55.21 | 55.42 | +0.14 | +0.25% | 1,233,400 |
| Oct 8, 2026 | 55.06 | 55.31 | 54.85 | 55.28 | +0.07 | +0.13% | 1,903,600 |
| Oct 7, 2026 | 55.32 | 55.32 | 55.06 | 55.21 | -0.71 | -1.27% | 1,568,900 |
| Oct 6, 2026 | 55.89 | 56.12 | 55.86 | 55.92 | +0.20 | +0.36% | 1,836,100 |
| Oct 5, 2026 | 55.51 | 55.80 | 55.17 | 55.72 | +0.13 | +0.23% | 838,400 |
| Oct 2, 2026 | 55.31 | 55.60 | 55.19 | 55.59 | +0.48 | +0.87% | 1,499,300 |
| Oct 1, 2026 | 55.36 | 55.36 | 54.83 | 55.11 | -0.75 | -1.34% | 1,344,600 |
| Sep 30, 2026 | 56.40 | 56.40 | 55.82 | 55.86 | -0.36 | -0.64% | 1,554,500 |
| Sep 29, 2026 | 56.32 | 56.38 | 55.94 | 56.22 | -0.67 | -1.18% | 1,655,500 |
| Sep 28, 2026 | 56.95 | 57.13 | 56.72 | 56.89 | -0.20 | -0.35% | 1,502,900 |
| Sep 25, 2026 | 56.92 | 57.13 | 56.72 | 57.09 | +0.47 | +0.83% | 1,600,500 |
| Sep 24, 2026 | 56.64 | 56.79 | 56.37 | 56.62 | -0.01 | -0.02% | 1,708,800 |
| Sep 23, 2026 | 56.90 | 56.92 | 56.44 | 56.63 | -0.73 | -1.27% | 1,467,900 |
| Sep 22, 2026 | 57.45 | 57.52 | 57.09 | 57.36 | -0.27 | -0.47% | 2,000,900 |
| Sep 21, 2026 | 57.88 | 57.88 | 57.56 | 57.63 | +0.23 | +0.40% | 1,310,700 |
| Sep 18, 2026 | 57.49 | 57.49 | 57.26 | 57.40 | -0.81 | -1.39% | 1,210,000 |
| Sep 17, 2026 | 58.32 | 58.33 | 58.17 | 58.21 | +0.50 | +0.87% | 1,380,400 |
| Sep 16, 2026 | 58.36 | 58.42 | 57.40 | 57.71 | -0.41 | -0.71% | 1,523,200 |
| Sep 15, 2026 | 58.03 | 58.15 | 57.88 | 58.12 | -0.19 | -0.33% | 1,536,900 |
| Sep 14, 2026 | 58.32 | 58.56 | 58.14 | 58.31 | -0.27 | -0.46% | 1,493,600 |
| Sep 11, 2026 | 58.65 | 58.71 | 58.46 | 58.58 | +0.56 | +0.97% | 1,159,400 |
| Sep 10, 2026 | 58.20 | 58.26 | 57.93 | 58.02 | -0.28 | -0.48% | 936,000 |
| Sep 9, 2026 | 58.63 | 58.63 | 58.21 | 58.30 | -0.37 | -0.63% | 1,112,000 |
| Sep 8, 2026 | 58.88 | 58.99 | 58.63 | 58.67 | -0.27 | -0.46% | 1,016,900 |
| Sep 4, 2026 | 58.82 | 59.08 | 58.78 | 58.94 | -0.14 | -0.24% | 1,068,800 |
| Sep 3, 2026 | 58.98 | 59.21 | 58.83 | 59.08 | +0.74 | +1.27% | 1,443,000 |
| Sep 2, 2026 | 58.05 | 58.35 | 58.04 | 58.34 | +0.32 | +0.55% | 1,235,800 |
| Sep 1, 2026 | 58.12 | 58.30 | 57.89 | 58.02 | -0.02 | -0.03% | 1,140,000 |
| Aug 31, 2026 | 58.29 | 58.33 | 57.94 | 58.04 | +0.09 | +0.16% | 873,700 |
| Aug 28, 2026 | 58.26 | 58.38 | 57.84 | 57.95 | -0.06 | -0.10% | 1,003,400 |
| Aug 27, 2026 | 58.05 | 58.05 | 57.77 | 58.01 | -0.21 | -0.36% | 972,500 |
| Aug 26, 2026 | 58.36 | 58.47 | 58.20 | 58.22 | -0.18 | -0.31% | 852,500 |
| Aug 25, 2026 | 58.24 | 58.42 | 58.11 | 58.40 | +0.16 | +0.27% | 1,041,600 |
| Aug 24, 2026 | 58.21 | 58.29 | 58.14 | 58.24 | -0.07 | -0.12% | 970,400 |
| Aug 21, 2026 | 58.30 | 58.42 | 58.21 | 58.31 | +0.51 | +0.88% | 1,248,400 |
| Aug 20, 2026 | 57.84 | 58.08 | 57.73 | 57.80 | -0.02 | -0.03% | 1,011,500 |
| Aug 19, 2026 | 58.03 | 58.11 | 57.70 | 57.82 | +0.10 | +0.17% | 1,169,700 |
| Aug 18, 2026 | 58.04 | 58.10 | 57.69 | 57.72 | -0.37 | -0.64% | 1,071,600 |
| Aug 17, 2026 | 58.10 | 58.26 | 58.01 | 58.09 | -0.10 | -0.17% | 1,251,000 |
| Aug 14, 2026 | 58.15 | 58.31 | 58.10 | 58.19 | +0.17 | +0.29% | 977,500 |
65 days, newest first. Daily bars as drawn on the DFIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.