Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,072.77 +1,600.05 (+2.37%) CMC Crypto 200
1,487.90 +19.96 (+1.36%)
Dimensional International High Profitability ETF (DIHP)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 26.92 | 27.01 | 26.75 | 27.01 | 27.01 | 582,400 |
| 30 May 2024 | 26.68 | 26.80 | 26.65 | 26.74 | 26.74 | 419,200 |
| 29 May 2024 | 26.64 | 26.65 | 26.50 | 26.51 | 26.51 | 476,600 |
| 28 May 2024 | 27.05 | 27.05 | 26.84 | 26.94 | 26.94 | 345,700 |
| 24 May 2024 | 26.85 | 26.98 | 26.83 | 26.96 | 26.96 | 308,100 |
| 23 May 2024 | 27.03 | 27.08 | 26.64 | 26.70 | 26.70 | 427,500 |
| 22 May 2024 | 26.88 | 26.89 | 26.72 | 26.79 | 26.79 | 461,900 |
| 21 May 2024 | 27.03 | 27.09 | 27.02 | 27.05 | 27.05 | 376,600 |
| 20 May 2024 | 27.19 | 27.23 | 27.14 | 27.17 | 27.17 | 258,700 |
| 17 May 2024 | 27.06 | 27.15 | 27.00 | 27.14 | 27.14 | 258,500 |
| 16 May 2024 | 27.13 | 27.16 | 27.02 | 27.03 | 27.03 | 329,600 |
| 15 May 2024 | 27.03 | 27.15 | 26.91 | 27.15 | 27.15 | 327,500 |
| 14 May 2024 | 26.78 | 26.88 | 26.76 | 26.86 | 26.86 | 318,400 |
| 13 May 2024 | 26.72 | 26.76 | 26.65 | 26.69 | 26.69 | 255,200 |
| 10 May 2024 | 26.77 | 26.78 | 26.66 | 26.69 | 26.69 | 230,400 |
| 09 May 2024 | 26.46 | 26.70 | 26.46 | 26.70 | 26.70 | 334,300 |
| 08 May 2024 | 26.35 | 26.45 | 26.33 | 26.44 | 26.44 | 538,100 |
| 07 May 2024 | 26.56 | 26.57 | 26.46 | 26.50 | 26.50 | 249,800 |
| 06 May 2024 | 26.43 | 26.49 | 26.39 | 26.48 | 26.48 | 285,500 |
| 03 May 2024 | 26.34 | 26.37 | 26.14 | 26.30 | 26.30 | 632,000 |
| 02 May 2024 | 25.94 | 26.08 | 25.83 | 26.01 | 26.01 | 305,800 |
| 01 May 2024 | 25.75 | 26.06 | 25.52 | 25.72 | 25.72 | 377,600 |
| 30 Apr 2024 | 26.13 | 26.17 | 25.81 | 25.81 | 25.81 | 422,000 |
| 29 Apr 2024 | 26.24 | 26.31 | 26.19 | 26.27 | 26.27 | 268,900 |
| 26 Apr 2024 | 26.11 | 26.23 | 26.08 | 26.18 | 26.18 | 400,400 |
| 25 Apr 2024 | 25.77 | 26.04 | 25.67 | 26.01 | 26.01 | 313,100 |
| 24 Apr 2024 | 26.19 | 26.21 | 26.01 | 26.10 | 26.10 | 410,800 |
| 23 Apr 2024 | 26.00 | 26.21 | 25.94 | 26.17 | 26.17 | 352,500 |
| 22 Apr 2024 | 25.78 | 26.02 | 25.73 | 25.93 | 25.93 | 349,000 |
| 19 Apr 2024 | 25.69 | 25.78 | 25.58 | 25.66 | 25.66 | 1,295,900 |
| 18 Apr 2024 | 25.75 | 25.89 | 25.65 | 25.69 | 25.69 | 416,100 |
| 17 Apr 2024 | 25.99 | 25.99 | 25.71 | 25.83 | 25.83 | 539,400 |
| 16 Apr 2024 | 25.91 | 25.98 | 25.76 | 25.87 | 25.87 | 619,000 |
| 15 Apr 2024 | 26.46 | 26.46 | 26.01 | 26.04 | 26.04 | 312,100 |
| 12 Apr 2024 | 26.38 | 26.44 | 26.12 | 26.16 | 26.16 | 269,900 |
| 11 Apr 2024 | 26.62 | 26.63 | 26.32 | 26.59 | 26.59 | 383,900 |
| 10 Apr 2024 | 26.42 | 26.61 | 26.41 | 26.51 | 26.51 | 333,400 |
| 09 Apr 2024 | 26.96 | 26.96 | 26.70 | 26.84 | 26.84 | 277,500 |
| 08 Apr 2024 | 26.80 | 26.85 | 26.75 | 26.80 | 26.80 | 309,200 |
| 05 Apr 2024 | 26.54 | 26.72 | 26.50 | 26.67 | 26.67 | 358,700 |
| 04 Apr 2024 | 26.99 | 26.99 | 26.55 | 26.58 | 26.58 | 309,400 |
| 03 Apr 2024 | 26.61 | 26.86 | 26.61 | 26.82 | 26.82 | 444,500 |
| 02 Apr 2024 | 26.72 | 26.72 | 26.59 | 26.70 | 26.70 | 539,100 |
| 01 Apr 2024 | 27.07 | 27.07 | 26.82 | 26.88 | 26.88 | 329,800 |
| 28 Mar 2024 | 27.07 | 27.07 | 26.90 | 26.94 | 26.94 | 275,400 |
| 27 Mar 2024 | 26.85 | 26.98 | 26.82 | 26.98 | 26.98 | 402,500 |
| 26 Mar 2024 | 26.90 | 26.90 | 26.78 | 26.79 | 26.79 | 5,107,500 |
| 25 Mar 2024 | 26.75 | 26.86 | 26.73 | 26.76 | 26.76 | 348,900 |
| 22 Mar 2024 | 26.89 | 26.89 | 26.78 | 26.81 | 26.81 | 248,500 |
| 21 Mar 2024 | 27.01 | 27.01 | 26.91 | 26.91 | 26.91 | 267,000 |
| 20 Mar 2024 | 26.73 | 27.01 | 26.68 | 26.97 | 26.97 | 473,200 |
| 19 Mar 2024 | 26.69 | 26.81 | 26.62 | 26.67 | 26.67 | 422,800 |
| 19 Mar 2024 | 0.052 Dividend | |||||
| 18 Mar 2024 | 26.82 | 26.84 | 26.70 | 26.72 | 26.67 | 271,900 |
| 15 Mar 2024 | 26.78 | 26.78 | 26.61 | 26.69 | 26.64 | 216,600 |
| 14 Mar 2024 | 26.98 | 26.98 | 26.64 | 26.75 | 26.70 | 207,100 |
| 13 Mar 2024 | 26.91 | 26.96 | 26.85 | 26.89 | 26.84 | 328,600 |
| 12 Mar 2024 | 26.69 | 26.91 | 26.60 | 26.91 | 26.86 | 315,000 |
| 11 Mar 2024 | 26.67 | 26.68 | 26.53 | 26.67 | 26.62 | 539,600 |
| 08 Mar 2024 | 27.05 | 27.05 | 26.75 | 26.79 | 26.74 | 604,200 |
| 07 Mar 2024 | 26.83 | 27.02 | 26.81 | 26.98 | 26.93 | 689,200 |
| 06 Mar 2024 | 26.66 | 26.75 | 26.59 | 26.66 | 26.61 | 276,700 |
| 05 Mar 2024 | 26.46 | 26.53 | 26.29 | 26.36 | 26.31 | 407,600 |
| 04 Mar 2024 | 26.50 | 26.54 | 26.44 | 26.47 | 26.42 | 251,400 |
| 01 Mar 2024 | 26.39 | 26.57 | 26.29 | 26.57 | 26.52 | 487,600 |
| 29 Feb 2024 | 26.28 | 26.34 | 26.14 | 26.24 | 26.19 | 244,000 |
| 28 Feb 2024 | 26.21 | 26.22 | 26.14 | 26.19 | 26.14 | 318,700 |
| 27 Feb 2024 | 26.25 | 26.35 | 26.25 | 26.31 | 26.26 | 320,700 |
| 26 Feb 2024 | 26.34 | 26.34 | 26.22 | 26.28 | 26.23 | 428,400 |
| 23 Feb 2024 | 26.37 | 26.39 | 26.30 | 26.31 | 26.26 | 636,700 |
| 22 Feb 2024 | 26.19 | 26.34 | 26.19 | 26.32 | 26.27 | 288,100 |
| 21 Feb 2024 | 25.96 | 26.00 | 25.86 | 25.98 | 25.93 | 529,000 |
| 20 Feb 2024 | 26.00 | 26.03 | 25.88 | 25.94 | 25.89 | 380,100 |
| 16 Feb 2024 | 25.99 | 26.08 | 25.88 | 25.97 | 25.92 | 253,800 |
| 15 Feb 2024 | 25.77 | 25.98 | 25.77 | 25.97 | 25.92 | 227,500 |
| 14 Feb 2024 | 25.59 | 25.69 | 25.53 | 25.69 | 25.64 | 579,700 |
| 13 Feb 2024 | 25.54 | 25.54 | 25.27 | 25.39 | 25.34 | 251,500 |
| 12 Feb 2024 | 25.77 | 25.87 | 25.75 | 25.78 | 25.73 | 368,200 |
| 09 Feb 2024 | 25.63 | 25.75 | 25.54 | 25.74 | 25.68 | 206,400 |
| 08 Feb 2024 | 25.58 | 25.60 | 25.49 | 25.59 | 25.54 | 561,000 |
| 07 Feb 2024 | 25.53 | 25.59 | 25.51 | 25.57 | 25.52 | 313,300 |
| 06 Feb 2024 | 25.45 | 25.59 | 25.42 | 25.57 | 25.52 | 436,600 |
| 05 Feb 2024 | 25.43 | 25.50 | 25.31 | 25.42 | 25.37 | 401,800 |
| 02 Feb 2024 | 25.64 | 25.67 | 25.53 | 25.64 | 25.59 | 241,900 |
| 01 Feb 2024 | 25.68 | 25.86 | 25.63 | 25.86 | 25.81 | 385,200 |
| 31 Jan 2024 | 25.85 | 25.85 | 25.53 | 25.56 | 25.51 | 370,800 |
| 30 Jan 2024 | 25.70 | 25.72 | 25.57 | 25.70 | 25.65 | 368,000 |
| 29 Jan 2024 | 25.57 | 25.74 | 25.50 | 25.70 | 25.65 | 252,800 |
| 26 Jan 2024 | 25.54 | 25.60 | 25.53 | 25.57 | 25.52 | 492,800 |
| 25 Jan 2024 | 25.34 | 25.42 | 25.27 | 25.42 | 25.37 | 346,800 |
| 24 Jan 2024 | 25.44 | 25.44 | 25.28 | 25.28 | 25.23 | 460,700 |
| 23 Jan 2024 | 25.08 | 25.12 | 25.00 | 25.12 | 25.07 | 380,400 |
| 22 Jan 2024 | 25.19 | 25.22 | 25.09 | 25.13 | 25.08 | 308,300 |
| 19 Jan 2024 | 25.00 | 25.10 | 24.88 | 25.08 | 25.03 | 394,700 |
| 18 Jan 2024 | 24.87 | 25.01 | 24.81 | 25.01 | 24.96 | 281,100 |
| 17 Jan 2024 | 24.74 | 24.77 | 24.60 | 24.77 | 24.72 | 385,300 |
| 16 Jan 2024 | 25.21 | 25.21 | 24.99 | 25.04 | 24.99 | 511,900 |
| 12 Jan 2024 | 25.46 | 25.60 | 25.40 | 25.45 | 25.41 | 366,300 |
| 11 Jan 2024 | 25.46 | 25.46 | 25.12 | 25.35 | 25.30 | 488,700 |
| 10 Jan 2024 | 25.31 | 25.39 | 25.28 | 25.36 | 25.31 | 345,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.