Dimensional - Internation... (DFIV)
AMEX: DFIV
· Real-Time Price · USD
46.63
0.42 (0.91%)
At close: Oct 03, 2025, 3:59 PM
DFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.49 | 46.70 | 46.47 | 46.63 | 46.63 | 0.91% | 945,800 |
| Oct 2, 2025 | 46.33 | 46.37 | 45.95 | 46.21 | 46.21 | -0.15% | 1,391,000 |
| Oct 1, 2025 | 46.27 | 46.42 | 46.21 | 46.28 | 46.28 | 0.35% | 2,076,534 |
| Sep 30, 2025 | 45.92 | 46.15 | 45.89 | 46.12 | 46.12 | 0.04% | 940,800 |
| Sep 29, 2025 | 46.15 | 46.23 | 46.00 | 46.10 | 46.10 | -0.13% | 1,039,410 |
| Sep 26, 2025 | 45.96 | 46.18 | 45.95 | 46.16 | 46.16 | 0.94% | 1,122,724 |
| Sep 25, 2025 | 45.70 | 45.76 | 45.56 | 45.73 | 45.73 | -0.44% | 1,436,526 |
| Sep 24, 2025 | 45.98 | 46.11 | 45.89 | 45.93 | 45.93 | -0.50% | 1,564,800 |
| Sep 23, 2025 | 46.31 | 46.49 | 46.11 | 46.16 | 46.16 | -0.32% | 1,923,308 |
| Sep 22, 2025 | 46.11 | 46.35 | 46.05 | 46.31 | 46.11 | 0.32% | 1,454,004 |
| Sep 19, 2025 | 46.14 | 46.22 | 46.06 | 46.16 | 45.96 | -0.22% | 1,381,000 |
| Sep 18, 2025 | 46.14 | 46.31 | 46.00 | 46.26 | 46.06 | -0.11% | 1,844,208 |
| Sep 17, 2025 | 46.33 | 46.71 | 46.14 | 46.31 | 46.11 | -0.37% | 1,439,100 |
| Sep 16, 2025 | 46.48 | 46.55 | 46.32 | 46.48 | 46.28 | -0.11% | 1,742,207 |
| Sep 15, 2025 | 46.46 | 46.56 | 46.37 | 46.53 | 46.33 | 0.63% | 1,655,908 |
| Sep 12, 2025 | 46.22 | 46.30 | 46.12 | 46.24 | 46.04 | -0.54% | 1,021,814 |
| Sep 11, 2025 | 46.16 | 46.50 | 46.12 | 46.49 | 46.29 | 0.91% | 1,053,916 |
| Sep 10, 2025 | 46.05 | 46.19 | 46.01 | 46.07 | 45.87 | 0.20% | 1,187,118 |
| Sep 9, 2025 | 45.89 | 46.08 | 45.89 | 45.98 | 45.78 | -0.11% | 1,159,519 |
| Sep 8, 2025 | 45.98 | 46.05 | 45.76 | 46.03 | 45.83 | 1.01% | 1,015,200 |
Page 1 of 51