Dimensional International High Profitability ETF DIHP
34.01 USD +0.03 (+0.10%)
Regular-session close
34.01 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
33.91 Day range 34.08
30.04 52-week range 35.87
- YTD
- +7.39%
- 1 year
- +9.25%
DIHP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.06 | 34.08 | 33.91 | 34.01 | +0.04 | +0.12% | 537,719 |
| Nov 12, 2026 | 34.03 | 34.14 | 33.91 | 33.97 | -0.25 | -0.73% | 463,100 |
| Nov 11, 2026 | 34.08 | 34.24 | 33.94 | 34.22 | +0.12 | +0.35% | 642,500 |
| Nov 10, 2026 | 34.14 | 34.17 | 33.90 | 34.10 | -0.27 | -0.79% | 721,500 |
| Nov 9, 2026 | 34.06 | 34.44 | 33.98 | 34.37 | +1.00 | +3.00% | 858,500 |
| Nov 6, 2026 | 33.28 | 33.57 | 33.15 | 33.37 | -0.21 | -0.63% | 627,400 |
| Nov 5, 2026 | 34.27 | 34.37 | 33.57 | 33.58 | -0.98 | -2.84% | 721,500 |
| Nov 4, 2026 | 34.35 | 34.58 | 34.35 | 34.56 | +0.61 | +1.80% | 557,900 |
| Nov 3, 2026 | 34.17 | 34.17 | 33.90 | 33.95 | -0.20 | -0.59% | 561,300 |
| Nov 2, 2026 | 34.17 | 34.35 | 34.10 | 34.15 | +0.13 | +0.38% | 595,100 |
| Oct 30, 2026 | 34.09 | 34.17 | 33.88 | 34.02 | -0.33 | -0.96% | 577,700 |
| Oct 29, 2026 | 34.11 | 34.35 | 34.11 | 34.35 | +0.09 | +0.26% | 549,700 |
| Oct 28, 2026 | 34.01 | 34.29 | 34.01 | 34.26 | +0.08 | +0.23% | 620,800 |
| Oct 27, 2026 | 34.00 | 34.28 | 34.00 | 34.18 | +0.17 | +0.50% | 646,900 |
| Oct 26, 2026 | 34.07 | 34.14 | 33.95 | 34.01 | +0.06 | +0.18% | 491,200 |
| Oct 23, 2026 | 33.92 | 34.03 | 33.78 | 33.95 | -0.18 | -0.53% | 528,900 |
| Oct 22, 2026 | 34.08 | 34.22 | 34.04 | 34.13 | -0.28 | -0.81% | 575,100 |
| Oct 21, 2026 | 34.55 | 34.55 | 34.24 | 34.41 | +0.06 | +0.17% | 547,800 |
| Oct 20, 2026 | 34.04 | 34.43 | 34.04 | 34.35 | +0.32 | +0.94% | 401,000 |
| Oct 19, 2026 | 34.22 | 34.22 | 34.01 | 34.03 | -0.14 | -0.41% | 475,100 |
| Oct 16, 2026 | 34.36 | 34.47 | 34.10 | 34.17 | +0.07 | +0.21% | 572,300 |
| Oct 15, 2026 | 33.88 | 34.13 | 33.79 | 34.10 | +0.34 | +1.01% | 482,900 |
| Oct 14, 2026 | 33.80 | 33.88 | 33.66 | 33.76 | -0.16 | -0.47% | 584,300 |
| Oct 13, 2026 | 33.89 | 33.99 | 33.81 | 33.92 | +0.06 | +0.18% | 448,300 |
| Oct 12, 2026 | 33.98 | 33.98 | 33.84 | 33.86 | -0.10 | -0.29% | 472,100 |
| Oct 9, 2026 | 33.91 | 33.97 | 33.83 | 33.96 | +0.27 | +0.80% | 416,600 |
| Oct 8, 2026 | 33.54 | 33.74 | 33.51 | 33.69 | +0.04 | +0.12% | 666,600 |
| Oct 7, 2026 | 33.63 | 33.72 | 33.56 | 33.65 | -0.29 | -0.85% | 627,600 |
| Oct 6, 2026 | 33.96 | 34.08 | 33.91 | 33.94 | +0.05 | +0.15% | 580,900 |
| Oct 5, 2026 | 33.82 | 33.96 | 33.65 | 33.89 | -0.06 | -0.18% | 502,100 |
| Oct 2, 2026 | 33.85 | 33.99 | 33.74 | 33.95 | +0.47 | +1.40% | 494,000 |
| Oct 1, 2026 | 33.60 | 33.66 | 33.39 | 33.48 | -0.21 | -0.62% | 645,100 |
| Sep 30, 2026 | 33.93 | 33.96 | 33.65 | 33.69 | -0.14 | -0.41% | 650,300 |
| Sep 29, 2026 | 33.94 | 33.94 | 33.63 | 33.83 | -0.08 | -0.24% | 607,200 |
| Sep 28, 2026 | 33.86 | 34.06 | 33.76 | 33.91 | -0.23 | -0.67% | 614,700 |
| Sep 25, 2026 | 34.06 | 34.17 | 33.90 | 34.14 | +0.31 | +0.92% | 1,178,800 |
| Sep 24, 2026 | 33.85 | 33.97 | 33.68 | 33.83 | -0.16 | -0.47% | 813,000 |
| Sep 23, 2026 | 34.21 | 34.22 | 33.90 | 33.99 | -0.50 | -1.45% | 1,786,400 |
| Sep 22, 2026 | 34.44 | 34.60 | 34.33 | 34.49 | +0.01 | +0.03% | 685,400 |
| Sep 21, 2026 | 34.42 | 34.54 | 34.31 | 34.48 | +0.27 | +0.79% | 727,900 |
| Sep 18, 2026 | 34.27 | 34.27 | 34.10 | 34.21 | -0.28 | -0.81% | 704,000 |
| Sep 17, 2026 | 34.56 | 34.64 | 34.44 | 34.49 | +0.27 | +0.79% | 712,600 |
| Sep 16, 2026 | 34.43 | 34.55 | 34.03 | 34.22 | -0.10 | -0.29% | 636,700 |
| Sep 15, 2026 | 34.39 | 34.39 | 34.21 | 34.32 | -0.11 | -0.32% | 733,200 |
| Sep 14, 2026 | 34.36 | 34.62 | 34.31 | 34.43 | -0.19 | -0.55% | 794,800 |
| Sep 11, 2026 | 34.68 | 34.72 | 34.56 | 34.62 | +0.26 | +0.76% | 538,700 |
| Sep 10, 2026 | 34.45 | 34.56 | 34.33 | 34.36 | -0.35 | -1.01% | 900,700 |
| Sep 9, 2026 | 34.90 | 34.95 | 34.67 | 34.71 | -0.35 | -1.00% | 892,200 |
| Sep 8, 2026 | 35.23 | 35.27 | 35.06 | 35.06 | -0.23 | -0.65% | 611,400 |
| Sep 4, 2026 | 35.15 | 35.39 | 35.15 | 35.29 | +0.01 | +0.03% | 406,800 |
| Sep 3, 2026 | 35.20 | 35.35 | 35.07 | 35.28 | +0.33 | +0.94% | 546,300 |
| Sep 2, 2026 | 34.88 | 34.96 | 34.81 | 34.95 | +0.12 | +0.34% | 590,900 |
| Sep 1, 2026 | 34.99 | 35.08 | 34.78 | 34.83 | -0.39 | -1.11% | 634,400 |
| Aug 31, 2026 | 35.33 | 35.46 | 35.15 | 35.22 | -0.15 | -0.42% | 546,800 |
| Aug 28, 2026 | 35.64 | 35.83 | 35.29 | 35.37 | -0.18 | -0.51% | 463,500 |
| Aug 27, 2026 | 35.47 | 35.56 | 35.41 | 35.55 | -0.12 | -0.34% | 517,600 |
| Aug 26, 2026 | 35.77 | 35.87 | 35.65 | 35.67 | -0.20 | -0.56% | 552,200 |
| Aug 25, 2026 | 35.79 | 35.88 | 35.73 | 35.87 | +0.20 | +0.56% | 417,000 |
| Aug 24, 2026 | 35.66 | 35.70 | 35.60 | 35.67 | -0.07 | -0.20% | 484,700 |
| Aug 21, 2026 | 35.65 | 35.78 | 35.64 | 35.74 | +0.27 | +0.76% | 444,400 |
| Aug 20, 2026 | 35.38 | 35.62 | 35.38 | 35.47 | -0.11 | -0.31% | 452,400 |
| Aug 19, 2026 | 35.49 | 35.65 | 35.47 | 35.58 | +0.42 | +1.19% | 486,700 |
| Aug 18, 2026 | 35.28 | 35.40 | 35.15 | 35.16 | -0.42 | -1.18% | 811,400 |
| Aug 17, 2026 | 35.56 | 35.68 | 35.50 | 35.58 | -0.02 | -0.06% | 429,700 |
| Aug 14, 2026 | 35.69 | 35.70 | 35.54 | 35.60 | 0.00 | 0.00% | 485,000 |
65 days, newest first. Daily bars as drawn on the DIHP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.