Dimensional International Small Cap Value ETF (DISV)
BATS: DISV · Real-Time Price · USD
34.82
+0.07 (0.20%)
At close: Aug 28, 2025, 4:00 PM
34.82
0.00 (0.00%)
After-hours: Aug 28, 2025, 8:00 PM EDT
DISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 34.90 | 34.90 | 34.73 | 34.82 | - | 0.20% | 127,838 |
| Aug 27, 2025 | 34.62 | 34.80 | 34.40 | 34.75 | 34.75 | -0.43% | 184,421 |
| Aug 26, 2025 | 34.87 | 34.91 | 34.77 | 34.90 | 34.90 | - | 221,299 |
| Aug 25, 2025 | 35.14 | 35.24 | 34.88 | 34.90 | 34.90 | -1.08% | 254,916 |
| Aug 22, 2025 | 34.71 | 35.30 | 34.57 | 35.28 | 35.28 | 2.23% | 269,843 |
| Aug 21, 2025 | 34.45 | 34.54 | 34.40 | 34.51 | 34.51 | -0.03% | 247,332 |
| Aug 20, 2025 | 34.49 | 34.53 | 34.38 | 34.52 | 34.52 | 0.17% | 183,004 |
| Aug 19, 2025 | 34.61 | 34.62 | 34.41 | 34.46 | 34.46 | 0.17% | 326,521 |
| Aug 18, 2025 | 34.47 | 34.48 | 34.25 | 34.40 | 34.40 | -0.19% | 226,830 |
| Aug 15, 2025 | 34.55 | 34.55 | 34.42 | 34.47 | 34.47 | 0.45% | 175,290 |
| Aug 14, 2025 | 34.31 | 34.32 | 34.18 | 34.31 | 34.31 | -0.26% | 197,954 |
| Aug 13, 2025 | 34.43 | 34.43 | 34.30 | 34.40 | 34.40 | 0.41% | 228,196 |
| Aug 12, 2025 | 34.06 | 34.29 | 33.93 | 34.26 | 34.26 | 0.94% | 236,357 |
| Aug 11, 2025 | 34.01 | 34.01 | 33.86 | 33.94 | 33.94 | -0.47% | 273,176 |
| Aug 8, 2025 | 34.10 | 34.16 | 34.01 | 34.10 | 34.10 | 0.49% | 234,794 |
| Aug 7, 2025 | 34.00 | 34.08 | 33.78 | 33.93 | 33.93 | 0.75% | 254,694 |
| Aug 6, 2025 | 33.60 | 33.70 | 33.55 | 33.68 | 33.68 | 0.96% | 169,495 |
| Aug 5, 2025 | 33.31 | 33.41 | 33.20 | 33.36 | 33.36 | 0.51% | 231,755 |
| Aug 4, 2025 | 33.21 | 33.23 | 33.11 | 33.19 | 33.19 | 0.90% | 234,918 |
| Aug 1, 2025 | 33.04 | 33.04 | 32.70 | 32.90 | 32.90 | 0.05% | 161,667 |
| Jul 31, 2025 | 32.97 | 33.02 | 32.78 | 32.88 | 32.88 | -0.36% | 333,263 |
| Jul 30, 2025 | 33.27 | 33.30 | 32.90 | 33.00 | 33.00 | -1.11% | 240,851 |
| Jul 29, 2025 | 33.50 | 33.50 | 33.28 | 33.37 | 33.37 | -0.09% | 238,764 |
| Jul 28, 2025 | 33.53 | 33.54 | 33.32 | 33.40 | 33.40 | -1.59% | 227,743 |
| Jul 25, 2025 | 33.80 | 33.96 | 33.71 | 33.94 | 33.94 | - | 219,946 |
| Jul 24, 2025 | 34.07 | 34.14 | 33.94 | 33.94 | 33.94 | -0.79% | 198,077 |
| Jul 23, 2025 | 33.96 | 34.23 | 33.73 | 34.21 | 34.21 | 1.94% | 254,001 |
| Jul 22, 2025 | 33.34 | 33.58 | 33.28 | 33.56 | 33.56 | 0.93% | 248,144 |
| Jul 21, 2025 | 33.20 | 33.40 | 33.19 | 33.25 | 33.25 | 0.79% | 185,379 |
| Jul 18, 2025 | 33.27 | 33.27 | 32.94 | 32.99 | 32.99 | -0.24% | 145,827 |
| Jul 17, 2025 | 33.00 | 33.09 | 32.89 | 33.07 | 33.07 | 0.09% | 211,547 |
| Jul 16, 2025 | 32.97 | 33.05 | 32.77 | 33.04 | 33.04 | 0.24% | 360,744 |
| Jul 15, 2025 | 33.37 | 33.37 | 32.91 | 32.96 | 32.96 | -1.05% | 225,803 |
| Jul 14, 2025 | 33.23 | 33.31 | 33.13 | 33.31 | 33.31 | 0.12% | 196,325 |
| Jul 11, 2025 | 33.34 | 33.34 | 33.18 | 33.27 | 33.27 | -0.51% | 246,794 |
| Jul 10, 2025 | 33.43 | 33.47 | 33.28 | 33.44 | 33.44 | 0.09% | 212,248 |
| Jul 9, 2025 | 33.31 | 33.43 | 33.22 | 33.41 | 33.41 | 0.72% | 242,280 |
| Jul 8, 2025 | 32.91 | 33.19 | 32.87 | 33.17 | 33.17 | 1.19% | 294,518 |
| Jul 7, 2025 | 33.00 | 33.03 | 32.67 | 32.78 | 32.78 | -1.27% | 383,022 |
| Jul 3, 2025 | 33.15 | 33.27 | 33.11 | 33.20 | 33.20 | 0.39% | 135,934 |
| Jul 2, 2025 | 32.86 | 33.07 | 32.76 | 33.07 | 33.07 | 0.55% | 422,100 |
| Jul 1, 2025 | 32.83 | 32.96 | 32.82 | 32.89 | 32.89 | -0.06% | 862,844 |
| Jun 30, 2025 | 32.80 | 32.92 | 32.62 | 32.91 | 32.91 | 0.30% | 488,408 |
| Jun 27, 2025 | 32.82 | 32.94 | 32.69 | 32.81 | 32.81 | 0.61% | 319,044 |
| Jun 26, 2025 | 32.49 | 32.62 | 32.40 | 32.61 | 32.61 | 1.72% | 565,103 |
| Jun 25, 2025 | 32.01 | 32.07 | 31.95 | 32.06 | 32.06 | - | 364,931 |
| Jun 24, 2025 | 32.02 | 32.13 | 31.91 | 32.06 | 32.06 | -0.93% | 208,882 |
| Jun 23, 2025 | 32.06 | 32.36 | 31.99 | 32.36 | 31.79 | 0.59% | 217,535 |
| Jun 20, 2025 | 32.47 | 32.47 | 32.14 | 32.17 | 31.60 | -0.68% | 246,733 |
| Jun 18, 2025 | 32.51 | 32.62 | 32.34 | 32.39 | 31.82 | - | 272,254 |