Dimensional International Small Cap Value ETF (DISV)

DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.28	39.43	38.70	38.72	38.72	-1.97%	67,541
Mar 12, 2026	39.82	39.82	39.33	39.50	39.50	-1.77%	105,160
Mar 11, 2026	40.18	40.26	39.89	40.21	40.21	0.07%	19,364
Mar 10, 2026	40.48	40.91	40.18	40.18	40.18	0.30%	110,577
Mar 9, 2026	39.33	40.12	39.02	40.06	40.06	-0.55%	57,064
Mar 6, 2026	39.94	40.36	39.68	40.28	40.28	-0.69%	27,839
Mar 5, 2026	40.88	40.94	40.17	40.56	40.56	-1.53%	45,723
Mar 4, 2026	40.92	41.21	40.81	41.19	41.19	0.24%	27,252
Mar 3, 2026	40.75	41.21	40.16	41.09	41.09	-2.95%	43,284
Mar 2, 2026	42.40	42.45	42.16	42.34	42.34	-1.97%	102,828
Feb 27, 2026	43.06	43.39	43.06	43.19	43.19	0.40%	670,420
Feb 26, 2026	43.04	43.17	42.78	43.02	43.02	-0.21%	434,768
Feb 25, 2026	43.16	43.16	42.88	43.11	43.11	0.49%	334,975
Feb 24, 2026	42.77	42.99	42.62	42.90	42.90	0.42%	356,629
Feb 23, 2026	42.92	42.94	42.59	42.72	42.72	-0.44%	311,539
Feb 20, 2026	42.56	42.92	42.52	42.91	42.91	0.68%	376,346
Feb 19, 2026	42.45	42.62	42.30	42.62	42.62	0.07%	429,458
Feb 18, 2026	42.56	42.76	42.45	42.59	42.59	0.21%	372,067
Feb 17, 2026	42.41	42.58	42.02	42.50	42.50	-0.61%	797,011
Feb 13, 2026	42.59	42.84	42.30	42.76	42.76	0.16%	689,987
Feb 12, 2026	43.24	43.24	42.55	42.69	42.69	-0.79%	379,729
Feb 11, 2026	42.94	43.11	42.66	43.03	43.03	0.68%	384,789
Feb 10, 2026	42.80	42.89	42.71	42.74	42.74	0.71%	457,985
Feb 9, 2026	41.95	42.46	41.95	42.44	42.44	1.95%	368,807
Feb 6, 2026	41.10	41.67	41.09	41.63	41.63	2.08%	315,653
Feb 5, 2026	41.07	41.20	40.73	40.78	40.78	-1.59%	363,337
Feb 4, 2026	41.61	41.66	41.20	41.44	41.44	0.97%	339,650
Feb 3, 2026	40.64	41.05	40.64	41.04	41.04	1.33%	512,728
Feb 2, 2026	40.37	40.58	40.31	40.50	40.50	-0.10%	450,775
Jan 30, 2026	41.00	41.00	40.38	40.54	40.54	-1.91%	409,727
Jan 29, 2026	41.51	41.70	40.86	41.33	41.33	0.34%	480,607
Jan 28, 2026	41.21	41.49	40.95	41.19	41.19	-0.58%	429,281
Jan 27, 2026	41.14	41.43	41.06	41.43	41.43	1.62%	435,617
Jan 26, 2026	41.04	41.04	40.72	40.77	40.77	0.30%	498,450
Jan 23, 2026	40.32	40.65	40.19	40.65	40.65	0.77%	440,676
Jan 22, 2026	40.24	40.44	40.17	40.34	40.34	1.23%	1,036,420
Jan 21, 2026	39.56	39.92	39.43	39.85	39.85	1.40%	534,250
Jan 20, 2026	39.17	39.46	39.07	39.30	39.30	-0.63%	643,719
Jan 16, 2026	39.55	39.56	39.32	39.55	39.55	0.43%	618,142
Jan 15, 2026	39.46	39.53	39.31	39.38	39.38	0.10%	416,276
Jan 14, 2026	39.17	39.38	39.15	39.34	39.34	0.79%	390,943
Jan 13, 2026	39.19	39.19	38.95	39.03	39.03	-0.60%	278,823
Jan 12, 2026	39.12	39.31	39.06	39.27	39.27	0.71%	478,095
Jan 9, 2026	38.88	39.02	38.75	38.99	38.99	0.54%	582,823
Jan 8, 2026	38.57	38.83	38.50	38.78	38.78	0.05%	493,820
Jan 7, 2026	38.72	38.80	38.55	38.76	38.76	0.26%	273,071
Jan 6, 2026	38.69	38.71	38.57	38.66	38.66	0.21%	476,075
Jan 5, 2026	38.33	38.66	38.23	38.58	38.58	0.65%	552,085
Jan 2, 2026	38.41	38.41	38.10	38.33	38.33	0.87%	664,274
Dec 31, 2025	38.05	38.11	37.96	38.00	38.00	-0.50%	280,430

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.