Dark

DFIV
Dimensional International Value ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:50 PM EDT

57.65USD+0.243%(+0.14)983,399

57.59Bid 57.71Ask 0.12Spread

Pre-market

Aug 4, 2026 8:38:30 AM EDT

57.16USD-0.505%(-0.29)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

57.65USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	57.7800	57.880000	57.600000	57.6500	+0.226%	983,399	0.000%
2026-08-05	57.7500	57.755000	57.495000	57.5200	+0.122%	979,504	+0.226%
2026-08-04	57.3200	57.569900	57.160000	57.4500	+0.349%	1,839,947	+0.348%
2026-08-03	57.1700	57.265000	57.070000	57.2500	-0.035%	1,446,801	+0.699%
2026-07-31	57.1900	57.380000	56.685000	57.2700	-0.469%	1,218,732	+0.664%
2026-07-30	56.9000	57.595100	56.895000	57.5400	+2.330%	1,356,079	+0.191%
2026-07-29	56.3500	56.850000	56.035000	56.2300	+0.071%	1,727,317	+2.525%
2026-07-28	55.9000	56.305000	55.828000	56.1900	0.000%	1,854,659	+2.598%
2026-07-27	56.3300	56.450000	55.995000	56.1900	+0.429%	1,255,670	+2.598%
2026-07-24	55.8800	56.140000	55.830000	55.9500	+0.611%	1,181,340	+3.038%
2026-07-23	55.6700	55.870000	55.480000	55.6100	-1.085%	1,607,670	+3.668%
2026-07-22	56.3600	56.435000	56.200100	56.2200	+0.465%	1,050,159	+2.544%
2026-07-21	55.7100	56.040000	55.515000	55.9600	+1.193%	1,357,346	+3.020%
2026-07-20	55.6100	55.650000	55.240000	55.3000	-0.772%	997,121	+4.250%
2026-07-17	55.3000	55.779900	55.270000	55.7300	-0.125%	867,445	+3.445%
2026-07-16	55.7800	55.985000	55.670000	55.8000	-0.623%	1,191,466	+3.315%
2026-07-15	55.9600	56.240000	55.785000	56.1500	+0.663%	1,143,502	+2.671%
2026-07-14	55.9000	56.185000	55.720000	55.7800	+0.832%	1,152,019	+3.352%
2026-07-13	55.4300	55.565000	55.240000	55.3200	-0.198%	1,379,163	+4.212%
2026-07-10	55.3400	55.489700	55.130000	55.4300	+0.818%	852,698	+4.005%
2026-07-09	54.9200	55.070000	54.830000	54.9800	+0.127%	986,137	+4.856%
2026-07-08	54.8200	54.920000	54.415000	54.9100	-0.633%	1,082,057	+4.990%
2026-07-07	55.5200	55.610000	55.165000	55.2600	-0.379%	861,438	+4.325%
2026-07-06	55.2300	55.490000	55.195000	55.4700	+1.093%	1,019,015	+3.930%
2026-07-02	54.8300	55.115000	54.555000	54.8700	+1.630%	1,313,749	+5.067%
2026-07-01	53.7800	54.155000	53.680000	53.9900	-0.056%	1,763,911	+6.779%
2026-06-30	53.9100	54.075000	53.825227	54.0200	+0.111%	1,112,479	+6.720%
2026-06-29	53.9900	53.995000	53.645000	53.9600	+0.148%	1,120,737	+6.838%
2026-06-26	53.9800	54.160000	53.814500	53.8800	-0.333%	1,588,831	+6.997%
2026-06-25	53.9700	54.295000	53.780000	54.0600	+0.727%	2,016,199	+6.641%
2026-06-24	53.6900	53.825000	53.505000	53.6700	-0.611%	2,129,538	+7.416%
2026-06-23	53.9200	54.185000	53.882000	54.0000	-2.738%	1,526,791	+6.759%
2026-06-22	55.3700	55.624766	55.152900	55.5200	+0.362%	858,453	+3.836%
2026-06-18	55.5200	55.520000	55.240100	55.3200	-0.216%	1,024,915	+4.212%
2026-06-17	56.1800	56.270000	55.320000	55.4400	-1.000%	1,052,947	+3.986%
2026-06-16	56.1500	56.249000	55.973200	56.0000	+0.197%	976,173	+2.946%
2026-06-15	56.2600	56.260000	55.854536	55.8900	+0.018%	1,192,362	+3.149%
2026-06-12	55.6100	55.995000	55.500000	55.8800	+0.576%	960,212	+3.168%
2026-06-11	54.7600	55.625000	54.515000	55.5600	+2.339%	1,137,639	+3.762%
2026-06-10	54.6500	54.835000	54.255000	54.2900	-0.913%	966,957	+6.189%
2026-06-09	55.3400	55.360000	54.140000	54.7900	-0.146%	1,097,152	+5.220%
2026-06-08	55.1000	55.203179	54.770000	54.8700	+0.384%	854,404	+5.067%
2026-06-05	55.5900	55.648300	54.515000	54.6600	-2.253%	986,652	+5.470%
2026-06-04	55.8200	55.960000	55.710000	55.9200	+0.666%	983,343	+3.094%
2026-06-03	55.8500	55.910000	55.540000	55.5500	-0.697%	1,328,940	+3.780%
2026-06-02	55.5500	55.985000	55.550000	55.9400	+0.902%	1,508,438	+3.057%
2026-06-01	55.2000	55.630000	55.150000	55.4400	-0.431%	990,441	+3.986%
2026-05-29	55.8700	55.979900	55.610000	55.6800	+0.126%	987,944	+3.538%
2026-05-28	55.5300	55.780000	55.340000	55.6100	-0.412%	1,296,245	+3.668%
2026-05-27	55.9000	55.930000	55.725000	55.8400	-0.321%	1,270,879	+3.241%
2026-05-26	56.1600	56.270100	55.880100	56.0200	+0.846%	2,885,082	+2.910%
2026-05-22	55.6800	55.730000	55.449900	55.5500	-0.448%	1,014,258	+3.780%
2026-05-21	55.3000	55.950000	55.170000	55.8000	+0.252%	1,028,239	+3.315%
2026-05-20	55.0900	55.780000	55.025000	55.6600	+1.145%	1,153,037	+3.575%
2026-05-19	55.1000	55.275000	54.880000	55.0300	-0.632%	987,958	+4.761%
2026-05-18	55.1800	55.440000	55.040000	55.3800	+0.966%	1,181,254	+4.099%
2026-05-15	54.9600	54.960000	54.720000	54.8500	-1.260%	1,100,362	+5.105%
2026-05-14	55.7400	55.790000	55.515000	55.5500	-0.180%	1,220,348	+3.780%
2026-05-13	55.3800	55.680000	55.300000	55.6500	+0.469%	894,960	+3.594%
2026-05-12	55.2700	55.450000	54.960000	55.3900	-0.180%	1,148,696	+4.080%
2026-05-11	55.4900	55.610000	55.414525	55.4900	+0.544%	967,114	+3.893%
2026-05-08	55.1100	55.250000	55.015000	55.1900	+0.804%	960,700	+4.457%
2026-05-07	55.6400	55.640000	54.700000	54.7500	-1.617%	1,248,802	+5.297%
2026-05-06	55.6900	55.760000	55.530000	55.6500	+1.700%	1,279,998	+3.594%
2026-05-05	54.5800	54.810000	54.395000	54.7200	+1.034%	1,715,624	+5.355%
2026-05-04	54.5600	54.625000	54.027700	54.1600	-1.312%	1,073,352	+6.444%
2026-05-01	55.1600	55.290000	54.860000	54.8800	-0.435%	1,009,452	+5.047%
2026-04-30	54.4700	55.257000	54.400000	55.1200	+2.282%	1,283,755	+4.590%
2026-04-29	54.1800	54.200000	53.720000	53.8900	-0.810%	1,178,633	+6.977%
2026-04-28	54.3500	54.420000	54.160000	54.3300	+0.444%	1,055,997	+6.111%
2026-04-27	54.3100	54.475000	54.080000	54.0900	-0.129%	1,407,195	+6.582%
2026-04-24	54.1100	54.260000	53.936600	54.1600	+0.018%	1,165,293	+6.444%
2026-04-23	54.3800	54.535000	53.665000	54.1500	-0.569%	1,336,746	+6.464%
2026-04-22	54.7500	54.750000	54.365000	54.4600	+0.110%	1,165,610	+5.858%
2026-04-21	55.1200	55.201800	54.350000	54.4000	-1.876%	1,250,329	+5.974%
2026-04-20	55.3100	55.450000	55.090000	55.4400	-0.234%	1,125,020	+3.986%
2026-04-17	55.6500	55.825000	55.500000	55.5700	+0.452%	1,332,886	+3.743%
2026-04-16	55.5000	55.565000	55.165000	55.3200	-0.036%	1,078,585	+4.212%
2026-04-15	55.5400	55.540000	55.289900	55.3400	-0.486%	904,929	+4.174%
2026-04-14	55.5700	55.699900	55.407200	55.6100	+0.307%	1,087,407	+3.668%
2026-04-13	54.7400	55.470000	54.645000	55.4400	+0.581%	1,147,492	+3.986%
2026-04-10	55.2700	55.330000	54.945000	55.1200	+0.364%	1,081,225	+4.590%
2026-04-09	54.6800	55.170000	54.560000	54.9200	-0.254%	1,417,417	+4.971%
2026-04-08	55.0900	55.125000	54.710000	55.0600	+2.954%	1,200,219	+4.704%
2026-04-07	53.1400	53.790000	52.800000	53.4800	+0.037%	1,279,872	+7.797%
2026-04-06	53.2400	53.525000	53.140000	53.4600	+0.527%	1,280,494	+7.838%
2026-04-02	52.5900	53.340000	52.495000	53.1800	-0.281%	1,382,321	+8.405%
2026-04-01	53.4700	53.625000	53.125000	53.3300	+1.042%	1,406,896	+8.101%
2026-03-31	52.1300	52.820000	51.906524	52.7800	+2.745%	1,811,038	+9.227%
2026-03-30	51.7300	51.850000	51.175000	51.3700	+0.293%	1,082,360	+12.225%
2026-03-27	51.3000	51.740000	51.035000	51.2200	-0.544%	1,508,832	+12.554%
2026-03-26	51.8600	52.220000	51.470000	51.5000	-1.567%	1,214,062	+11.942%
2026-03-25	52.4000	52.525000	52.030000	52.3200	+1.317%	1,358,155	+10.187%
2026-03-24	51.1500	51.955000	51.150000	51.6400	-0.232%	1,757,828	+11.638%
2026-03-23	51.5000	52.325000	51.340000	51.7600	+1.890%	1,807,112	+11.379%
2026-03-20	51.9200	51.990000	50.520000	50.8000	-2.514%	2,593,007	+13.484%
2026-03-19	51.4000	52.390000	51.330000	52.1100	-0.153%	3,937,061	+10.631%
2026-03-18	52.7000	52.760000	52.170000	52.1900	-1.155%	969,934	+10.462%
2026-03-17	52.9800	53.130000	52.775000	52.8000	+0.686%	1,574,567	+9.186%
2026-03-16	52.2400	52.605000	52.150000	52.4400	+1.589%	1,310,925	+9.935%
2026-03-13	52.2900	52.455000	51.525000	51.6200	-1.092%	1,227,959	+11.682%
2026-03-12	52.3600	52.480000	51.930000	52.1900	-1.584%	1,672,765	+10.462%
2026-03-11	52.7800	53.110000	52.630000	53.0300	+0.284%	1,455,883	+8.712%
2026-03-10	53.0200	53.595900	52.819900	52.8800	+0.361%	1,628,373	+9.020%
2026-03-09	51.6900	52.826600	51.280000	52.6900	+0.285%	2,505,078	+9.414%
2026-03-06	52.0400	52.680000	51.820000	52.5400	-0.662%	2,377,944	+9.726%
2026-03-05	53.2200	53.430000	52.390000	52.8900	-2.001%	1,985,248	+9.000%
2026-03-04	53.6200	54.005000	53.469900	53.9700	+0.879%	1,277,436	+6.819%
2026-03-03	52.9500	53.730000	52.335000	53.5000	-3.027%	2,213,458	+7.757%
2026-03-02	54.9250	55.370000	54.870000	55.1700	-1.570%	1,747,547	+4.495%
2026-02-27	56.2400	56.315000	55.980000	56.0500	-0.196%	1,406,120	+2.855%
2026-02-26	56.0300	56.205500	55.835000	56.1600	-0.124%	1,346,488	+2.653%
2026-02-25	55.9200	56.279900	55.865000	56.2300	+1.024%	1,261,232	+2.525%
2026-02-24	55.4000	55.769900	55.330000	55.6600	-0.054%	2,166,975	+3.575%
2026-02-23	55.9500	56.140000	55.510000	55.6900	-0.161%	1,526,956	+3.519%
2026-02-20	55.2800	55.795000	55.275000	55.7800	+0.704%	1,659,356	+3.352%
2026-02-19	55.0350	55.390000	55.030000	55.3900	+0.163%	1,440,600	+4.080%
2026-02-18	55.3400	55.560000	55.182500	55.3000	+0.163%	1,327,374	+4.250%
2026-02-17	54.7550	55.256100	54.550000	55.2100	0.000%	1,453,084	+4.419%
2026-02-13	54.9600	55.265200	54.640000	55.2100	0.000%	1,301,641	+4.419%
2026-02-12	55.8800	55.966600	55.025000	55.2100	-0.898%	1,647,349	+4.419%
2026-02-11	55.6600	55.810000	55.305000	55.7100	+0.723%	1,729,712	+3.482%
2026-02-10	55.4900	55.520000	55.206600	55.3100	+0.199%	1,567,005	+4.231%
2026-02-09	54.7300	55.275000	54.665000	55.2000	+1.247%	1,495,672	+4.438%
2026-02-06	54.0900	54.545800	53.920000	54.5200	+2.193%	1,205,476	+5.741%
2026-02-05	53.5900	53.815000	53.300000	53.3500	-1.804%	5,533,446	+8.060%
2026-02-04	54.5100	54.702000	54.130000	54.3300	+0.948%	1,898,661	+6.111%
2026-02-03	53.3100	53.845000	53.310000	53.8200	+1.108%	2,357,496	+7.116%
2026-02-02	52.8400	53.265200	52.840000	53.2300	+0.624%	1,725,519	+8.304%
2026-01-30	53.2400	53.281000	52.640000	52.9000	-1.085%	1,476,356	+8.979%
2026-01-29	53.5500	53.765000	52.890000	53.4800	+1.077%	1,777,580	+7.797%
2026-01-28	52.9900	53.080000	52.640000	52.9100	-0.918%	1,690,128	+8.959%
2026-01-27	52.9300	53.465000	52.930000	53.4000	+1.850%	1,718,180	+7.959%
2026-01-26	52.5000	52.665000	52.395000	52.4300	+0.537%	1,424,321	+9.956%
2026-01-23	51.7300	52.155000	51.660000	52.1500	+0.637%	1,531,699	+10.547%
2026-01-22	51.8100	51.950000	51.645000	51.8200	+0.446%	1,159,166	+11.250%
2026-01-21	51.1500	51.670000	51.050100	51.5900	+1.336%	1,723,402	+11.746%
2026-01-20	50.9900	51.260000	50.825000	50.9100	-1.299%	1,831,897	+13.239%
2026-01-16	51.5900	51.660000	51.410000	51.5800	+0.116%	1,239,193	+11.768%
2026-01-15	51.5200	51.679000	51.460000	51.5200	-0.058%	1,188,454	+11.898%
2026-01-14	51.3300	51.560000	51.280700	51.5500	+1.039%	1,244,775	+11.833%
2026-01-13	51.0700	51.089900	50.895000	51.0200	-0.235%	947,493	+12.995%
2026-01-12	50.8700	51.148500	50.870000	51.1400	+0.749%	1,128,921	+12.730%
2026-01-09	50.6100	50.865000	50.590000	50.7600	+0.475%	1,160,188	+13.574%
2026-01-08	50.1000	50.530000	50.080000	50.5200	+0.637%	1,161,790	+14.113%
2026-01-07	50.4700	50.480000	50.170000	50.2000	-0.810%	1,331,875	+14.841%
2026-01-06	50.8600	50.897100	50.600000	50.6100	-0.394%	1,150,992	+13.910%
2026-01-05	50.4000	50.836800	50.286300	50.8100	+0.574%	1,722,686	+13.462%
2026-01-02	50.3200	50.520000	50.220000	50.5200	+1.242%	1,435,508	+14.113%
2025-12-31	50.0700	50.070000	49.830000	49.9000	-0.399%	1,076,030	+15.531%
2025-12-30	50.1300	50.277100	50.095000	50.1000	+0.260%	940,597	+15.070%
2025-12-29	49.9300	50.070000	49.880000	49.9700	-0.180%	1,603,690	+15.369%
2025-12-26	50.0600	50.230000	49.940000	50.0600	0.000%	750,111	+15.162%
2025-12-24	50.0300	50.090000	49.930000	50.0600	+0.020%	756,749	+15.162%
2025-12-23	49.9300	50.060000	49.919700	50.0500	+0.623%	1,070,993	+15.185%
2025-12-22	49.6000	49.780000	49.590000	49.7400	+0.546%	1,131,899	+15.903%
2025-12-19	49.4600	49.660000	49.445000	49.4700	+0.610%	1,197,131	+16.535%
2025-12-18	49.2700	49.425000	49.074200	49.1700	+0.306%	1,276,625	+17.246%
2025-12-17	49.1200	49.285000	49.002500	49.0200	-0.204%	1,215,267	+17.605%
2025-12-16	49.3700	49.379000	49.040000	49.1200	-1.484%	1,076,614	+17.366%
2025-12-15	49.9800	49.986500	49.671300	49.8600	+0.687%	1,104,088	+15.624%
2025-12-12	49.7500	49.790000	49.315000	49.5200	-0.302%	1,070,092	+16.418%
2025-12-11	49.4500	49.790000	49.340100	49.6700	+0.935%	964,249	+16.066%
2025-12-10	48.6900	49.285000	48.680100	49.2100	+1.318%	1,172,681	+17.151%
2025-12-09	48.6700	48.799700	48.539900	48.5700	+0.021%	860,777	+18.695%
2025-12-08	48.7400	48.740000	48.514200	48.5600	-0.103%	1,280,822	+18.719%
2025-12-05	48.7200	48.845000	48.584400	48.6100	-0.164%	970,879	+18.597%
2025-12-04	48.7100	48.829000	48.601000	48.6900	+0.206%	1,106,433	+18.402%
2025-12-03	48.4000	48.600000	48.375000	48.5900	+0.393%	1,119,694	+18.646%
2025-12-02	48.4500	48.470000	48.245000	48.4000	+0.394%	965,745	+19.112%
2025-12-01	48.2700	48.450000	48.185000	48.2100	-0.145%	979,507	+19.581%
2025-11-28	48.0800	48.286800	48.010000	48.2800	+0.562%	428,869	+19.408%
2025-11-26	47.6700	48.077300	47.665000	48.0100	+1.031%	926,818	+20.079%
2025-11-25	47.1000	47.589900	47.100000	47.5200	+1.517%	1,306,552	+21.317%
2025-11-24	46.6400	46.875000	46.546600	46.8100	+0.321%	1,198,330	+23.157%
2025-11-21	46.3800	46.746500	46.220000	46.6600	+1.656%	1,411,580	+23.553%
2025-11-20	46.7200	46.805800	45.875000	45.9000	-1.375%	1,646,985	+25.599%
2025-11-19	46.6300	46.770000	46.370000	46.5400	-0.385%	1,286,304	+23.872%
2025-11-18	46.5400	46.855000	46.385000	46.7200	-1.143%	1,232,751	+23.395%
2025-11-17	47.5900	47.718200	47.110000	47.2600	-1.357%	1,109,000	+21.985%
2025-11-14	47.6400	47.980000	47.610000	47.9100	+0.042%	1,513,728	+20.330%
2025-11-13	48.2800	48.400000	47.860000	47.8900	-0.746%	2,354,360	+20.380%
2025-11-12	48.0500	48.305800	48.050000	48.2500	+0.899%	1,403,651	+19.482%
2025-11-11	47.6500	47.900000	47.624000	47.8200	+0.865%	1,011,962	+20.556%
2025-11-10	47.1900	47.465500	47.060000	47.4100	+1.152%	1,316,823	+21.599%
2025-11-07	46.4800	46.870000	46.340000	46.8700	+0.666%	1,140,528	+23.000%
2025-11-06	46.5700	46.689900	46.415500	46.5600	+0.366%	1,012,184	+23.819%
2025-11-05	46.1200	46.450000	46.120000	46.3900	+0.804%	995,579	+24.272%
2025-11-04	45.9600	46.215500	45.859900	46.0200	-0.712%	1,240,335	+25.272%
2025-11-03	46.3100	46.398200	46.190000	46.3500	+0.043%	953,518	+24.380%
2025-10-31	46.3400	46.375000	46.160000	46.3300	-0.323%	1,109,311	+24.433%
2025-10-30	46.3800	46.646900	46.380000	46.4800	-0.279%	1,054,045	+24.032%
2025-10-29	46.8400	46.930000	46.425000	46.6100	-0.427%	1,421,401	+23.686%
2025-10-28	46.6500	46.915000	46.570000	46.8100	+0.128%	1,061,469	+23.157%
2025-10-27	46.6500	46.750000	46.650000	46.7500	+0.711%	910,859	+23.316%
2025-10-24	46.3500	46.485000	46.340000	46.4200	+0.281%	695,760	+24.192%
2025-10-23	46.2600	46.345000	46.195000	46.2900	+0.740%	763,935	+24.541%
2025-10-22	45.8000	46.010000	45.720000	45.9500	+0.459%	1,040,442	+25.462%
2025-10-21	45.9000	45.929900	45.720000	45.7400	-0.888%	1,203,364	+26.038%
2025-10-20	46.0400	46.170000	46.010100	46.1500	+0.588%	683,664	+24.919%
2025-10-17	45.7600	45.930000	45.650000	45.8800	-0.065%	753,696	+25.654%
2025-10-16	46.0200	46.170000	45.760000	45.9100	+0.109%	969,669	+25.572%
2025-10-15	45.8500	45.970000	45.600100	45.8600	+0.482%	1,081,367	+25.709%
2025-10-14	45.1900	45.765800	45.160000	45.6400	+0.418%	895,865	+26.315%
2025-10-13	45.3200	45.510000	45.260000	45.4500	+0.709%	870,256	+26.843%
2025-10-10	45.7500	45.786800	45.065000	45.1300	-1.763%	1,155,930	+27.742%
2025-10-09	46.4100	46.470000	45.824100	45.9400	-0.927%	726,848	+25.490%
2025-10-08	46.3900	46.470000	46.249100	46.3700	+0.216%	996,186	+24.326%
2025-10-07	46.5100	46.539600	46.270000	46.2700	-0.623%	1,270,864	+24.595%
2025-10-06	46.5800	46.685000	46.470000	46.5600	-0.150%	1,138,062	+23.819%
2025-10-03	46.4900	46.700000	46.470000	46.6300	+0.909%	945,760	+23.633%
2025-10-02	46.3300	46.366300	45.950000	46.2100	-0.151%	1,390,969	+24.757%
2025-10-01	46.2700	46.420000	46.214500	46.2800	+0.347%	2,076,534	+24.568%
2025-09-30	45.9200	46.145000	45.885000	46.1200	+0.043%	940,750	+25.000%
2025-09-29	46.1500	46.230000	46.003800	46.1000	-0.130%	1,039,410	+25.054%
2025-09-26	45.9600	46.180000	45.947500	46.1600	+0.940%	1,122,724	+24.892%
2025-09-25	45.7000	45.760000	45.560000	45.7300	-0.435%	1,436,526	+26.066%
2025-09-24	45.9800	46.109900	45.893500	45.9300	-0.498%	1,564,796	+25.517%
2025-09-23	46.3100	46.489900	46.110100	46.1600	-0.324%	1,923,308	+24.892%
2025-09-22	46.1100	46.350000	46.050000	46.3100	+0.325%	1,454,004	+24.487%
2025-09-19	46.1400	46.215000	46.060000	46.1600	-0.216%	1,380,971	+24.892%
2025-09-18	46.1400	46.309900	46.000000	46.2600	-0.108%	1,844,208	+24.622%
2025-09-17	46.3300	46.710000	46.135000	46.3100	-0.366%	1,439,053	+24.487%
2025-09-16	46.4800	46.545000	46.320000	46.4800	-0.107%	1,742,207	+24.032%
2025-09-15	46.4600	46.555000	46.365000	46.5300	+0.627%	1,655,908	+23.899%
2025-09-12	46.2200	46.300000	46.120000	46.2400	-0.538%	1,021,814	+24.676%
2025-09-11	46.1600	46.495000	46.120000	46.4900	+0.912%	1,053,916	+24.005%
2025-09-10	46.0500	46.190000	46.005000	46.0700	+0.196%	1,187,118	+25.136%
2025-09-09	45.8900	46.080000	45.890000	45.9800	-0.109%	1,159,519	+25.381%
2025-09-08	45.9800	46.045000	45.755000	46.0300	+1.009%	1,015,187	+25.244%
2025-09-05	45.7500	45.880000	45.435000	45.5700	+0.308%	976,328	+26.509%
2025-09-04	45.2400	45.450000	45.185000	45.4300	+0.665%	1,144,942	+26.899%
2025-09-03	45.0100	45.160000	45.000100	45.1300	-0.199%	4,511,712	+27.742%
2025-09-02	44.9600	45.220000	44.886500	45.2200	-0.550%	914,932	+27.488%
2025-08-29	45.3800	45.530000	45.344000	45.4700	-0.329%	795,703	+26.787%
2025-08-28	45.6300	45.660000	45.475000	45.6200	+0.374%	1,022,802	+26.370%
2025-08-27	45.2000	45.480000	45.140000	45.4500	-0.416%	703,900	+26.843%
2025-08-26	45.4700	45.645800	45.420000	45.6400	+0.022%	704,506	+26.315%
2025-08-25	46.0100	46.070000	45.600100	45.6300	-1.212%	1,042,843	+26.342%
2025-08-22	45.6500	46.255800	45.620000	46.1900	+1.583%	1,039,311	+24.811%
2025-08-21	45.4100	45.530000	45.330000	45.4700	-0.307%	873,139	+26.787%
2025-08-20	45.5000	45.650000	45.500000	45.6100	+0.485%	1,127,422	+26.398%
2025-08-19	45.5100	45.615000	45.360000	45.3900	+0.110%	1,039,664	+27.010%
2025-08-18	45.2900	45.346000	45.170000	45.3400	-0.308%	897,560	+27.150%
2025-08-15	45.5000	45.555000	45.350000	45.4800	+0.553%	869,692	+26.759%
2025-08-14	45.0700	45.250000	45.010000	45.2300	-0.066%	1,397,593	+27.460%
2025-08-13	45.1400	45.270000	45.110000	45.2600	+0.466%	994,867	+27.375%
2025-08-12	44.6700	45.076500	44.644800	45.0500	+1.236%	1,037,773	+27.969%
2025-08-11	44.5300	44.570000	44.365000	44.5000	-0.224%	1,300,287	+29.551%
2025-08-08	44.4500	44.690000	44.437200	44.6000	+0.882%	810,444	+29.260%
2025-08-07	44.2900	44.340000	44.060100	44.2100	+0.752%	910,914	+30.400%
2025-08-06	43.8000	43.945000	43.800000	43.8800	+0.827%	758,421	+31.381%
2025-08-05	43.4800	43.570000	43.323500	43.5200	+0.300%	878,333	+32.468%
2025-08-04	43.2600	43.399900	43.235000	43.3900	+1.213%	803,414	+32.865%
2025-08-01	42.8600	42.930000	42.573500	42.8700	-0.233%	1,418,923	+34.476%
2025-07-31	43.0500	43.157300	42.830000	42.9700	-0.716%	1,363,705	+34.163%
2025-07-30	43.5400	43.560000	43.085000	43.2800	-1.006%	1,032,341	+33.202%
2025-07-29	43.7700	43.770000	43.575000	43.7200	+0.137%	711,737	+31.862%
2025-07-28	43.8600	43.860000	43.540000	43.6600	-1.489%	783,284	+32.043%
2025-07-25	44.1100	44.330000	44.000000	44.3200	+0.045%	662,278	+30.077%
2025-07-24	44.4300	44.545000	44.300000	44.3000	-0.739%	1,015,613	+30.135%
2025-07-23	44.1100	44.640000	44.106700	44.6300	+2.763%	1,008,259	+29.173%
2025-07-22	43.1600	43.490000	43.105000	43.4300	+0.883%	880,668	+32.742%
2025-07-21	42.9700	43.260000	42.915000	43.0500	+0.772%	731,558	+33.914%
2025-07-18	42.9800	43.000000	42.677900	42.7200	-0.234%	841,427	+34.949%
2025-07-17	42.6100	42.850000	42.580000	42.8200	-0.047%	777,370	+34.633%
2025-07-16	42.6700	42.855000	42.500000	42.8400	+0.422%	1,236,471	+34.570%
2025-07-15	43.0900	43.095000	42.640000	42.6600	-1.227%	737,396	+35.138%
2025-07-14	43.1400	43.215100	43.060000	43.1900	0.000%	708,116	+33.480%
2025-07-11	43.2300	43.258100	43.085000	43.1900	-0.758%	3,282,281	+33.480%
2025-07-10	43.3900	43.520000	43.294700	43.5200	+0.023%	3,275,475	+32.468%
2025-07-09	43.3900	43.520000	43.285000	43.5100	+1.069%	2,307,010	+32.498%
2025-07-08	42.8100	43.110000	42.750200	43.0500	+0.796%	1,147,788	+33.914%
2025-07-07	42.9000	42.980000	42.560000	42.7100	-1.294%	952,972	+34.980%
2025-07-03	43.1800	43.330000	43.171900	43.2700	+0.162%	473,106	+33.233%
2025-07-02	42.9100	43.200000	42.800200	43.2000	+0.746%	818,534	+33.449%
2025-07-01	42.7600	42.930000	42.710100	42.8800	+0.117%	1,053,188	+34.445%
2025-06-30	42.6200	42.845000	42.555000	42.8300	+0.093%	1,033,605	+34.602%
2025-06-27	42.7600	42.920000	42.600000	42.7900	+0.706%	1,127,433	+34.728%
2025-06-26	42.3400	42.516000	42.280000	42.4900	+1.119%	1,369,811	+35.679%
2025-06-25	42.0300	42.076700	41.900000	42.0200	-0.497%	1,564,475	+37.197%
2025-06-24	42.1200	42.300000	42.084400	42.2300	-0.799%	699,838	+36.514%
2025-06-23	42.1900	42.580000	42.110100	42.5700	+0.377%	961,696	+35.424%
2025-06-20	42.7500	42.750000	42.395000	42.4100	-0.679%	919,164	+35.935%
2025-06-18	42.7500	42.930000	42.630000	42.7000	+0.211%	913,131	+35.012%
2025-06-17	42.9700	42.980000	42.555000	42.6100	-1.114%	717,340	+35.297%
2025-06-16	43.2400	43.425000	43.060000	43.0900	+0.419%	811,045	+33.790%
2025-06-13	42.8100	43.055000	42.730000	42.9100	-0.694%	888,291	+34.351%
2025-06-12	43.0600	43.245000	43.010000	43.2100	+0.864%	814,975	+33.418%
2025-06-11	42.9100	42.970000	42.800000	42.8400	+0.140%	888,851	+34.570%
2025-06-10	42.8300	42.865000	42.680000	42.7800	+0.187%	866,365	+34.759%
2025-06-09	42.6600	42.830000	42.600000	42.7000	-0.023%	744,781	+35.012%
2025-06-06	42.6700	42.760000	42.600000	42.7100	+0.423%	738,603	+34.980%
2025-06-05	42.6600	42.704500	42.453500	42.5300	+0.047%	1,185,829	+35.551%
2025-06-04	42.5100	42.670000	42.452700	42.5100	+0.024%	968,303	+35.615%
2025-06-03	42.3500	42.545000	42.250000	42.5000	-0.655%	901,030	+35.647%
2025-06-02	42.4100	42.780000	42.300000	42.7800	+1.183%	733,106	+34.759%
2025-05-30	42.2500	42.330000	41.991500	42.2800	+0.071%	803,965	+36.353%
2025-05-29	42.2600	42.280000	42.050000	42.2500	+0.595%	615,759	+36.450%
2025-05-28	42.1200	42.150000	41.950000	42.0000	-0.967%	1,003,620	+37.262%
2025-05-27	42.3700	42.460000	42.320300	42.4100	+1.000%	693,922	+35.935%
2025-05-23	41.4800	42.040000	41.480000	41.9900	+0.407%	1,464,394	+37.295%
2025-05-22	41.7300	41.950000	41.610000	41.8200	-0.119%	769,570	+37.853%
2025-05-21	42.1400	42.284200	41.870000	41.8700	-0.452%	1,059,524	+37.688%
2025-05-20	41.8400	42.074600	41.840000	42.0600	+0.598%	806,980	+37.066%
2025-05-19	41.4500	41.820000	41.450000	41.8100	+0.869%	711,335	+37.886%
2025-05-16	41.3300	41.480000	41.225000	41.4500	+0.145%	822,112	+39.083%
2025-05-15	41.1800	41.390000	41.105000	41.3900	+0.877%	845,518	+39.285%
2025-05-14	41.2900	41.290000	40.968200	41.0300	-0.316%	754,070	+40.507%
2025-05-13	41.0200	41.260000	40.960000	41.1600	+0.366%	1,095,456	+40.063%
2025-05-12	41.0400	41.050000	40.815000	41.0100	+0.589%	777,975	+40.575%
2025-05-09	40.7400	40.800000	40.629500	40.7700	+0.866%	1,197,675	+41.403%
2025-05-08	40.6000	40.630000	40.402900	40.4200	-0.099%	839,460	+42.627%
2025-05-07	40.5400	40.645000	40.350000	40.4600	-0.443%	1,048,068	+42.486%
2025-05-06	40.5700	40.740000	40.570000	40.6400	+0.123%	917,971	+41.855%
2025-05-05	40.6700	40.700000	40.563800	40.5900	+0.025%	970,158	+42.030%
2025-05-02	40.6200	40.680000	40.420000	40.5800	+1.425%	895,916	+42.065%
2025-05-01	40.2200	40.220000	39.907000	40.0100	-0.398%	1,349,744	+44.089%
2025-04-30	39.9400	40.280000	39.750000	40.1700	-0.520%	1,007,288	+43.515%
2025-04-29	40.2900	40.450000	40.250000	40.3800	+0.223%	919,353	+42.769%
2025-04-28	40.0400	40.345000	40.013200	40.2900	+0.902%	20,695,138	+43.088%
2025-04-25	39.6900	39.999900	39.560000	39.9300	+0.478%	927,790	+44.378%
2025-04-24	39.4900	39.780000	39.380000	39.7400	+1.042%	936,790	+45.068%
2025-04-23	39.6400	39.730000	39.240000	39.3300	+0.127%	1,645,954	+46.580%
2025-04-22	39.0200	39.440000	39.012000	39.2800	+2.052%	1,132,448	+46.767%
2025-04-21	38.7500	38.860000	38.180000	38.4900	-0.362%	1,118,405	+49.779%
2025-04-17	38.5200	38.880000	38.420100	38.6300	+0.941%	1,295,443	+49.236%
2025-04-16	38.3600	38.645000	38.130000	38.2700	+0.052%	1,149,671	+50.640%
2025-04-15	38.1500	38.405700	38.150000	38.2500	+1.084%	1,229,121	+50.719%
2025-04-14	37.6700	38.010000	37.435800	37.8400	+1.149%	635,544	+52.352%
2025-04-11	36.6500	37.515000	36.580000	37.4100	+2.888%	1,222,757	+54.103%
2025-04-10	36.5700	36.570000	35.570000	36.3600	-2.074%	1,531,971	+58.553%
2025-04-09	34.6100	37.310000	34.447100	37.1300	+7.095%	1,341,123	+55.265%
2025-04-08	36.2000	36.200000	34.280000	34.6700	-0.773%	2,964,357	+66.282%
2025-04-07	34.4700	36.206100	34.280000	34.9400	-2.101%	2,270,407	+64.997%
2025-04-04	36.7400	36.785000	35.607900	35.6900	-7.057%	1,352,658	+61.530%
2025-04-03	38.7600	38.912000	38.315000	38.4000	-2.662%	1,427,218	+50.130%
2025-04-02	39.1100	39.490000	39.040000	39.4500	+0.152%	728,318	+46.134%
2025-04-01	39.3500	39.495000	39.110000	39.3900	+0.076%	582,919	+46.357%
2025-03-31	39.1000	39.440000	38.951500	39.3600	-0.806%	802,118	+46.468%
2025-03-28	39.9300	39.930000	39.591800	39.6800	-1.097%	903,705	+45.287%
2025-03-27	40.0100	40.230000	39.921900	40.1200	+0.025%	730,633	+43.694%
2025-03-26	40.3300	40.430000	40.020000	40.1100	-0.939%	975,760	+43.730%
2025-03-25	40.5100	40.555000	40.379800	40.4900	+0.546%	743,907	+42.381%
2025-03-24	40.2900	40.376800	40.154300	40.2700	+0.124%	579,097	+43.159%
2025-03-21	40.1600	40.265000	40.050000	40.2200	-0.495%	544,394	+43.337%
2025-03-20	40.1500	40.465000	40.090000	40.4200	-0.931%	771,215	+42.627%
2025-03-19	40.5600	40.900000	40.480000	40.8000	+0.344%	785,758	+41.299%
2025-03-18	40.5500	40.699900	40.435000	40.6600	+0.519%	830,775	+41.786%
2025-03-17	40.1400	40.518400	40.140000	40.4500	+1.100%	708,557	+42.522%
2025-03-14	39.6700	40.020000	39.590000	40.0100	+1.807%	642,730	+44.089%
2025-03-13	39.3400	39.449900	39.170000	39.3000	-0.304%	676,299	+46.692%
2025-03-12	39.4100	39.510000	39.185000	39.4200	+0.638%	833,945	+46.246%
2025-03-11	39.3300	39.480000	38.925000	39.1700	-0.685%	2,338,598	+47.179%
2025-03-10	39.6300	39.760000	39.155000	39.4400	-1.891%	982,097	+46.171%
2025-03-07	39.8300	40.245000	39.794200	40.2000	+1.259%	739,307	+43.408%
2025-03-06	39.7600	40.105000	39.660000	39.7000	-0.176%	1,191,923	+45.214%
2025-03-05	39.3900	39.846800	39.390000	39.7700	+2.765%	1,469,425	+44.959%
2025-03-04	38.5600	39.076800	38.100000	38.7000	-0.591%	1,064,701	+48.966%
2025-03-03	39.3300	39.449000	38.710000	38.9300	+0.698%	1,205,742	+48.086%
2025-02-28	38.5300	38.700000	38.345000	38.6600	+0.130%	694,411	+49.121%
2025-02-27	38.7900	38.865000	38.570000	38.6100	-0.694%	891,864	+49.314%
2025-02-26	38.8600	39.135000	38.780000	38.8800	+0.258%	723,360	+48.277%
2025-02-25	38.8700	38.940000	38.565000	38.7800	+1.148%	895,620	+48.659%
2025-02-24	38.4400	38.535000	38.235000	38.3400	+0.157%	1,028,715	+50.365%
2025-02-21	38.5700	38.570000	38.205000	38.2800	-0.752%	606,076	+50.601%
2025-02-20	38.4900	38.610000	38.385000	38.5700	+0.679%	694,147	+49.468%
2025-02-19	38.3400	38.415000	38.185000	38.3100	-1.161%	859,077	+50.483%
2025-02-18	38.7000	38.825000	38.590000	38.7600	+0.623%	839,654	+48.736%
2025-02-14	38.6500	38.740000	38.520000	38.5200	+0.260%	889,303	+49.663%

.dark-mode .hDlWFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDlWFG{ color: #333333; background-color: white; border: 2px solid #333333; }DFIVDimensional International Value ETFstock NYSE ETF

DFIV
Dimensional International Value ETF
stock NYSE ETF