Dimensional - Internation... (DFIV)
AMEX: DFIV
· Real-Time Price · USD
45.48
-0.13 (-0.29%)
At close: Aug 21, 2025, 1:42 PM
DFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 45.50 | 45.65 | 45.50 | 45.61 | 45.61 | 0.48% | 1,127,408 |
| Aug 19, 2025 | 45.51 | 45.62 | 45.36 | 45.39 | 45.39 | 0.11% | 1,039,700 |
| Aug 18, 2025 | 45.29 | 45.35 | 45.17 | 45.34 | 45.34 | -0.31% | 897,560 |
| Aug 15, 2025 | 45.50 | 45.56 | 45.35 | 45.48 | 45.48 | 0.55% | 869,700 |
| Aug 14, 2025 | 45.07 | 45.25 | 45.01 | 45.23 | 45.23 | -0.07% | 1,397,600 |
| Aug 13, 2025 | 45.14 | 45.27 | 45.11 | 45.26 | 45.26 | 0.47% | 994,900 |
| Aug 12, 2025 | 44.67 | 45.08 | 44.64 | 45.05 | 45.05 | 1.24% | 1,037,800 |
| Aug 11, 2025 | 44.53 | 44.57 | 44.37 | 44.50 | 44.50 | -0.22% | 1,300,287 |
| Aug 8, 2025 | 44.45 | 44.69 | 44.44 | 44.60 | 44.60 | 0.88% | 810,444 |
| Aug 7, 2025 | 44.29 | 44.34 | 44.06 | 44.21 | 44.21 | 0.75% | 910,914 |
| Aug 6, 2025 | 43.80 | 43.95 | 43.80 | 43.88 | 43.88 | 0.83% | 758,421 |
| Aug 5, 2025 | 43.48 | 43.57 | 43.32 | 43.52 | 43.52 | 0.30% | 878,333 |
| Aug 4, 2025 | 43.26 | 43.40 | 43.24 | 43.39 | 43.39 | 1.21% | 803,414 |
| Aug 1, 2025 | 42.86 | 42.93 | 42.57 | 42.87 | 42.87 | -0.23% | 1,418,923 |
| Jul 31, 2025 | 43.05 | 43.16 | 42.83 | 42.97 | 42.97 | -0.72% | 1,363,705 |
| Jul 30, 2025 | 43.54 | 43.56 | 43.09 | 43.28 | 43.28 | -1.01% | 1,032,341 |
| Jul 29, 2025 | 43.77 | 43.77 | 43.58 | 43.72 | 43.72 | 0.14% | 711,737 |
| Jul 28, 2025 | 43.86 | 43.86 | 43.54 | 43.66 | 43.66 | -1.49% | 783,300 |
| Jul 25, 2025 | 44.11 | 44.33 | 44.00 | 44.32 | 44.32 | 0.05% | 662,300 |
| Jul 24, 2025 | 44.43 | 44.55 | 44.30 | 44.30 | 44.30 | -0.74% | 1,015,613 |