Dimensional International Small Cap Value ETF (DISV)
BATS: DISV · Real-Time Price · USD
38.76
+0.10 (0.26%)
At close: Jan 7, 2026, 4:00 PM EST
38.65
-0.11 (-0.28%)
After-hours: Jan 7, 2026, 7:11 PM EST
DISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 38.72 | 38.80 | 38.55 | 38.72 | - | 0.14% | 128,116 |
| Jan 6, 2026 | 38.69 | 38.71 | 38.57 | 38.66 | 38.66 | 0.21% | 476,075 |
| Jan 5, 2026 | 38.35 | 38.65 | 38.26 | 38.58 | 38.58 | 0.65% | 39,927 |
| Jan 2, 2026 | 38.41 | 38.41 | 38.10 | 38.33 | 38.33 | 0.87% | 664,274 |
| Dec 31, 2025 | 38.25 | 38.25 | 37.97 | 38.00 | 38.00 | -0.50% | 15,831 |
| Dec 30, 2025 | 38.18 | 38.31 | 38.15 | 38.19 | 38.19 | 0.34% | 307,850 |
| Dec 29, 2025 | 38.11 | 38.13 | 37.96 | 38.06 | 38.06 | -0.13% | 23,190 |
| Dec 26, 2025 | 38.03 | 38.14 | 38.00 | 38.11 | 38.11 | 0.36% | 280,415 |
| Dec 24, 2025 | 38.11 | 38.11 | 37.93 | 37.98 | 37.98 | - | 9,578 |
| Dec 23, 2025 | 37.99 | 38.01 | 37.79 | 37.98 | 37.98 | 0.52% | 366,227 |
| Dec 22, 2025 | 37.60 | 37.81 | 37.54 | 37.78 | 37.78 | 1.02% | 20,028 |
| Dec 19, 2025 | 37.38 | 37.58 | 37.38 | 37.40 | 37.40 | 0.32% | 407,187 |
| Dec 18, 2025 | 37.37 | 37.48 | 37.17 | 37.28 | 37.28 | 0.62% | 393,235 |
| Dec 17, 2025 | 37.11 | 37.30 | 37.05 | 37.05 | 37.05 | -0.43% | 30,612 |
| Dec 16, 2025 | 37.35 | 37.39 | 37.13 | 37.21 | 37.21 | -0.95% | 334,723 |
| Dec 15, 2025 | 37.71 | 37.71 | 37.43 | 37.57 | 37.32 | 0.49% | 304,828 |
| Dec 12, 2025 | 37.50 | 37.61 | 37.19 | 37.38 | 37.14 | -0.03% | 395,818 |
| Dec 11, 2025 | 37.28 | 37.54 | 37.25 | 37.39 | 37.15 | 0.54% | 359,818 |
| Dec 10, 2025 | 36.87 | 37.24 | 36.74 | 37.19 | 36.95 | 0.95% | 635,238 |
| Dec 9, 2025 | 36.96 | 36.97 | 36.81 | 36.84 | 36.60 | -0.09% | 255,127 |
| Dec 8, 2025 | 37.08 | 37.08 | 36.85 | 36.88 | 36.63 | -0.47% | 245,605 |
| Dec 5, 2025 | 37.04 | 37.19 | 36.97 | 37.05 | 36.81 | 0.52% | 258,768 |
| Dec 4, 2025 | 36.95 | 36.99 | 36.84 | 36.86 | 36.62 | 0.23% | 232,607 |
| Dec 3, 2025 | 36.58 | 36.80 | 36.58 | 36.78 | 36.53 | 0.52% | 269,147 |
| Dec 2, 2025 | 36.64 | 36.67 | 36.44 | 36.59 | 36.35 | -0.18% | 347,341 |
| Dec 1, 2025 | 36.70 | 36.78 | 36.60 | 36.65 | 36.41 | -0.35% | 425,286 |
| Nov 28, 2025 | 36.56 | 36.79 | 36.51 | 36.78 | 36.54 | 1.18% | 114,751 |
| Nov 26, 2025 | 36.15 | 36.41 | 36.08 | 36.35 | 36.11 | 1.00% | 262,604 |
| Nov 25, 2025 | 35.64 | 36.09 | 35.59 | 35.99 | 35.75 | 1.64% | 465,378 |
| Nov 24, 2025 | 35.18 | 35.46 | 35.18 | 35.41 | 35.18 | 0.85% | 345,664 |
| Nov 21, 2025 | 34.91 | 35.22 | 34.78 | 35.11 | 34.88 | 1.55% | 408,189 |
| Nov 20, 2025 | 35.25 | 35.33 | 34.56 | 34.58 | 34.35 | -1.42% | 420,039 |
| Nov 19, 2025 | 35.09 | 35.30 | 34.93 | 35.07 | 34.84 | -0.28% | 203,910 |
| Nov 18, 2025 | 35.03 | 35.22 | 34.92 | 35.17 | 34.94 | -0.82% | 256,090 |
| Nov 17, 2025 | 35.70 | 35.79 | 35.32 | 35.46 | 35.23 | -1.28% | 292,745 |
| Nov 14, 2025 | 35.70 | 35.98 | 35.65 | 35.92 | 35.69 | -0.14% | 225,363 |
| Nov 13, 2025 | 36.21 | 36.32 | 35.90 | 35.97 | 35.73 | -0.75% | 233,220 |
| Nov 12, 2025 | 36.12 | 36.27 | 36.05 | 36.24 | 36.00 | 0.78% | 725,346 |
| Nov 11, 2025 | 35.96 | 36.01 | 35.87 | 35.96 | 35.73 | 0.39% | 204,493 |
| Nov 10, 2025 | 35.66 | 35.88 | 35.60 | 35.82 | 35.59 | 1.16% | 205,234 |
| Nov 7, 2025 | 35.11 | 35.41 | 34.93 | 35.41 | 35.18 | 0.94% | 257,974 |
| Nov 6, 2025 | 35.17 | 35.27 | 35.03 | 35.08 | 34.85 | -0.26% | 235,163 |
| Nov 5, 2025 | 34.92 | 35.25 | 34.92 | 35.17 | 34.94 | 0.26% | 341,780 |
| Nov 4, 2025 | 35.18 | 35.24 | 35.00 | 35.08 | 34.85 | -1.18% | 231,108 |
| Nov 3, 2025 | 35.53 | 35.56 | 35.35 | 35.50 | 35.27 | -0.17% | 306,865 |
| Oct 31, 2025 | 35.63 | 35.66 | 35.44 | 35.56 | 35.33 | -0.70% | 308,006 |
| Oct 30, 2025 | 35.75 | 35.92 | 35.64 | 35.81 | 35.58 | - | 320,014 |
| Oct 29, 2025 | 36.12 | 36.12 | 35.63 | 35.81 | 35.58 | -0.61% | 267,495 |
| Oct 28, 2025 | 36.05 | 36.18 | 35.92 | 36.03 | 35.79 | -0.74% | 338,365 |
| Oct 27, 2025 | 36.40 | 36.40 | 36.22 | 36.30 | 36.06 | 0.33% | 334,644 |