Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dimensional International Value ETF (NY: DFIV )

25.76 -0.17 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.84 26.12 25.75 25.76 1,290,984 -0.17(-0.66%)
Sep 29, 2022 25.87 25.95 25.52 25.93 1,306,101 -0.36(-1.37%)
Sep 28, 2022 25.63 26.34 25.54 26.29 2,056,180 +0.58(+2.26%)
Sep 27, 2022 26.03 26.12 25.59 25.71 2,152,395 -0.13(-0.50%)
Sep 26, 2022 26.06 26.26 25.70 25.84 1,960,941 -0.58(-2.20%)
Sep 23, 2022 26.85 26.85 26.21 26.42 1,016,433 -1.09(-3.96%)
Sep 22, 2022 27.72 27.77 27.43 27.51 1,078,325 +0.01(+0.04%)
Sep 21, 2022 27.95 28.06 27.50 27.50 529,805 -0.43(-1.54%)
Sep 20, 2022 28.08 28.08 27.74 27.93 478,665 -0.57(-2.00%)
Sep 19, 2022 28.00 28.50 28.00 28.50 452,820 +0.15(+0.53%)
Sep 16, 2022 28.29 28.42 28.18 28.35 546,694 -0.17(-0.60%)
Sep 15, 2022 28.53 28.78 28.47 28.52 1,026,723 -0.16(-0.56%)
Sep 14, 2022 28.68 28.81 28.53 28.68 569,656 +0.13(+0.46%)
Sep 13, 2022 28.90 29.08 28.49 28.55 567,334 -0.88(-3.01%)
Sep 12, 2022 29.41 29.59 29.35 29.43 404,779 +0.42(+1.47%)
Sep 09, 2022 28.72 29.03 28.72 29.01 355,968 +0.73(+2.58%)
Sep 08, 2022 27.97 28.29 27.91 28.28 513,703 +0.08(+0.28%)
Sep 07, 2022 27.79 28.20 27.75 28.20 771,295 +0.13(+0.46%)
Sep 06, 2022 28.35 28.36 28.01 28.07 654,207 -0.10(-0.35%)
Sep 02, 2022 28.56 28.78 28.10 28.17 551,189 -0.01(-0.04%)
Sep 01, 2022 28.31 28.31 27.94 28.18 557,815 -0.43(-1.50%)
Aug 31, 2022 28.82 28.87 28.59 28.61 735,877 -0.24(-0.83%)
Aug 30, 2022 29.17 29.23 28.74 28.85 453,923 -0.25(-0.86%)
Aug 29, 2022 28.94 29.21 28.94 29.10 480,988 +0.07(+0.24%)
Aug 26, 2022 29.71 29.76 28.99 29.03 443,031 -0.61(-2.06%)
Aug 25, 2022 29.41 29.64 29.36 29.64 369,298 +0.35(+1.19%)
Aug 24, 2022 29.26 29.41 29.15 29.29 538,233 -0.08(-0.27%)
Aug 23, 2022 29.19 29.54 29.18 29.37 457,601 +0.29(+1.00%)
Aug 22, 2022 29.20 29.20 29.02 29.08 726,201 -0.52(-1.76%)
Aug 19, 2022 29.69 29.72 29.53 29.60 329,141 -0.40(-1.33%)
Aug 18, 2022 30.07 30.07 29.92 30.00 391,774 -0.07(-0.23%)
Aug 17, 2022 30.01 30.20 29.88 30.07 526,103 -0.21(-0.69%)
Aug 16, 2022 30.04 30.31 30.04 30.28 508,299 +0.08(+0.26%)
Aug 15, 2022 30.09 30.22 30.00 30.20 409,614 -0.37(-1.21%)
Aug 12, 2022 30.38 30.58 30.31 30.57 350,790 +0.23(+0.76%)
Aug 11, 2022 30.40 30.52 30.30 30.34 481,584 +0.12(+0.40%)
Aug 10, 2022 30.16 30.33 30.06 30.22 479,813 +0.73(+2.48%)
Aug 09, 2022 29.64 29.66 29.45 29.49 453,648 -0.05(-0.17%)
Aug 08, 2022 29.59 29.73 29.50 29.54 406,220 +0.20(+0.68%)
Aug 05, 2022 29.08 29.38 29.04 29.34 442,421 -0.01(-0.03%)
Aug 04, 2022 29.32 29.44 29.31 29.35 680,799 +0.00(+0.00%)
Aug 03, 2022 29.46 29.46 29.19 29.35 747,775 +0.07(+0.24%)
Aug 02, 2022 29.61 29.61 29.26 29.28 443,424 -0.42(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.