Singapore markets closed

Dimensional International High Profitability ETF (DIHP)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
27.17+0.03 (+0.11%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202427.1927.2327.1427.1727.17258,700
13 May 202426.7227.1626.6527.1427.141,489,200
06 May 202426.4326.7826.3326.6926.691,638,100
29 Apr 202426.2426.3725.5226.3026.302,006,300
22 Apr 202425.7826.2325.6726.1826.181,825,800
15 Apr 202426.4626.4625.5825.6625.663,182,500
08 Apr 202426.8026.9626.1226.1626.161,573,900
01 Apr 202427.0727.0726.5026.6726.671,981,500
25 Mar 202426.7527.0726.7326.9426.946,134,300
19 Mar 20240.052 Dividend
18 Mar 202426.8227.0126.6226.8126.761,683,400
11 Mar 202426.6726.9826.5326.6926.641,606,900
04 Mar 202426.5027.0526.2926.7926.742,229,100
26 Feb 202426.3426.5726.1426.5726.521,799,400
19 Feb 202426.0026.3925.8626.3126.261,833,900
12 Feb 202425.7726.0825.2725.9725.921,680,700
05 Feb 202425.4325.7525.3125.7425.681,919,100
29 Jan 202425.5725.8625.5025.6425.591,618,700
22 Jan 202425.1925.6025.0025.5725.521,989,000
15 Jan 202425.2125.2124.6025.0825.031,573,000
08 Jan 202425.1525.6025.1225.4525.411,675,600
01 Jan 202425.4325.5025.0825.1925.141,369,600
25 Dec 202325.5225.7925.4525.6625.611,267,200
19 Dec 20230.119 Dividend
18 Dec 202325.2525.5625.0225.4625.292,118,600
11 Dec 202324.6825.4124.5425.1224.951,675,400
04 Dec 202324.4724.7324.4224.6724.511,596,800
27 Nov 202324.4524.7524.3124.7324.571,582,200
20 Nov 202324.2724.5024.1824.4824.321,081,300
13 Nov 202323.2724.2723.2624.2624.101,648,600
06 Nov 202323.4923.5123.1023.4123.251,936,200
30 Oct 202322.5323.6622.4323.5123.352,480,200
23 Oct 202322.4822.7022.2322.2822.132,150,400
16 Oct 202323.2323.4322.5622.5622.411,956,900
09 Oct 202322.9023.5222.8823.1623.011,478,600
02 Oct 202323.1223.1222.4423.0622.912,138,700
25 Sept 202323.3223.5122.9223.1923.041,559,800
19 Sept 20230.169 Dividend
18 Sept 202324.0824.1523.4123.4423.121,051,600
11 Sept 202324.1524.3723.8924.1923.86899,900
04 Sept 202324.2424.2623.8823.9223.59937,300
28 Aug 202323.8624.5323.8624.3223.981,288,800
21 Aug 202323.8124.0323.5523.7623.442,240,300
14 Aug 202324.1824.3223.5023.7023.381,518,800
07 Aug 202324.5724.8424.2924.3824.052,096,800
31 Jul 202325.1425.2324.1824.3824.054,551,400
24 Jul 202324.8825.1924.8325.0824.741,319,000
17 Jul 202324.8525.1024.8124.9524.611,658,800
10 Jul 202323.9325.1623.9324.9924.65949,600
03 Jul 202324.5124.5623.6723.9823.651,139,100
26 Jun 202324.0024.5123.9824.4824.151,266,200
21 Jun 20230.189 Dividend
19 Jun 202324.7824.7823.8723.9623.451,607,400
12 Jun 202324.4025.1224.3124.9424.411,604,700
05 Jun 202324.2024.3424.0824.2823.774,585,900
29 May 202324.0224.2823.4024.2623.751,733,100
22 May 202324.5124.6023.7024.0823.571,005,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.