Dimensional International Small Cap Value ETF (DISV)
BATS: DISV · Real-Time Price · USD
30.32
+0.28 (0.93%)
Apr 28, 2025, 4:00 PM EDT - Market closed
DISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 30.10 | 30.35 | 30.07 | 30.32 | 30.32 | 0.93% | 419,985 |
| Apr 25, 2025 | 29.88 | 30.05 | 29.76 | 30.04 | 30.04 | 0.23% | 251,969 |
| Apr 24, 2025 | 29.79 | 30.01 | 29.57 | 29.97 | 29.97 | 1.25% | 294,056 |
| Apr 23, 2025 | 29.82 | 29.93 | 29.47 | 29.60 | 29.60 | -0.13% | 847,355 |
| Apr 22, 2025 | 29.58 | 29.84 | 29.53 | 29.64 | 29.64 | 1.79% | 497,598 |
| Apr 21, 2025 | 29.14 | 29.39 | 28.95 | 29.12 | 29.12 | -0.27% | 400,749 |
| Apr 17, 2025 | 29.16 | 29.38 | 28.94 | 29.20 | 29.20 | 1.11% | 322,676 |
| Apr 16, 2025 | 28.95 | 29.12 | 28.76 | 28.88 | 28.88 | 0.28% | 478,724 |
| Apr 15, 2025 | 28.86 | 28.96 | 28.66 | 28.80 | 28.80 | 0.52% | 464,588 |
| Apr 14, 2025 | 28.64 | 28.77 | 28.39 | 28.65 | 28.65 | 1.38% | 387,209 |
| Apr 11, 2025 | 27.62 | 28.33 | 27.62 | 28.26 | 28.26 | 2.80% | 444,803 |
| Apr 10, 2025 | 27.47 | 27.57 | 26.83 | 27.49 | 27.49 | -0.76% | 592,808 |
| Apr 9, 2025 | 25.93 | 27.87 | 25.85 | 27.70 | 27.70 | 6.85% | 751,004 |
| Apr 8, 2025 | 26.97 | 26.97 | 25.64 | 25.93 | 25.93 | -0.02% | 1,762,867 |
| Apr 7, 2025 | 25.70 | 27.05 | 25.48 | 25.93 | 25.93 | -1.82% | 2,362,032 |
| Apr 4, 2025 | 27.20 | 27.20 | 26.33 | 26.41 | 26.41 | -7.37% | 775,569 |
| Apr 3, 2025 | 28.81 | 28.93 | 28.51 | 28.51 | 28.51 | -2.35% | 358,641 |
| Apr 2, 2025 | 28.96 | 29.22 | 28.89 | 29.20 | 29.20 | 0.26% | 282,604 |
| Apr 1, 2025 | 29.15 | 29.23 | 28.97 | 29.12 | 29.12 | - | 281,218 |
| Mar 31, 2025 | 29.00 | 29.22 | 28.89 | 29.12 | 29.12 | -1.32% | 281,213 |
| Mar 28, 2025 | 29.74 | 29.74 | 29.46 | 29.51 | 29.51 | -0.87% | 373,145 |
| Mar 27, 2025 | 29.76 | 29.85 | 29.60 | 29.77 | 29.77 | 0.13% | 268,849 |
| Mar 26, 2025 | 29.87 | 29.98 | 29.60 | 29.73 | 29.73 | -0.80% | 334,281 |
| Mar 25, 2025 | 29.95 | 30.02 | 29.89 | 29.97 | 29.97 | 0.60% | 213,570 |
| Mar 24, 2025 | 29.79 | 29.83 | 29.67 | 29.79 | 29.76 | - | 188,395 |
| Mar 21, 2025 | 29.75 | 29.83 | 29.68 | 29.79 | 29.76 | -0.63% | 247,677 |
| Mar 20, 2025 | 29.75 | 29.99 | 29.46 | 29.98 | 29.95 | -0.83% | 300,356 |
| Mar 19, 2025 | 31.00 | 31.00 | 29.98 | 30.23 | 30.20 | 0.27% | 225,349 |
| Mar 18, 2025 | 30.09 | 30.20 | 30.01 | 30.15 | 30.12 | 0.42% | 288,155 |
| Mar 17, 2025 | 29.76 | 30.08 | 29.76 | 30.03 | 29.99 | 1.16% | 268,059 |
| Mar 14, 2025 | 29.49 | 29.69 | 29.41 | 29.68 | 29.65 | 2.06% | 226,917 |
| Mar 13, 2025 | 29.10 | 29.20 | 28.97 | 29.08 | 29.05 | -0.27% | 262,885 |
| Mar 12, 2025 | 29.11 | 29.25 | 29.00 | 29.16 | 29.13 | 0.69% | 278,449 |
| Mar 11, 2025 | 29.04 | 29.14 | 28.79 | 28.96 | 28.93 | -0.21% | 294,233 |
| Mar 10, 2025 | 29.25 | 29.32 | 28.80 | 29.02 | 28.99 | -2.22% | 284,838 |
| Mar 7, 2025 | 29.34 | 29.70 | 29.34 | 29.68 | 29.65 | 1.54% | 248,847 |
| Mar 6, 2025 | 29.31 | 29.54 | 29.20 | 29.23 | 29.20 | 0.17% | 407,839 |
| Mar 5, 2025 | 28.80 | 29.22 | 28.80 | 29.18 | 29.15 | 3.07% | 283,083 |
| Mar 4, 2025 | 28.11 | 28.53 | 27.79 | 28.31 | 28.28 | -0.28% | 343,517 |
| Mar 3, 2025 | 28.68 | 28.72 | 28.22 | 28.39 | 28.36 | 0.82% | 221,546 |
| Feb 28, 2025 | 28.38 | 28.40 | 27.92 | 28.16 | 28.13 | -0.32% | 226,308 |
| Feb 27, 2025 | 28.48 | 28.49 | 28.20 | 28.25 | 28.22 | -0.91% | 143,819 |
| Feb 26, 2025 | 28.55 | 28.70 | 28.44 | 28.51 | 28.48 | 0.04% | 201,944 |
| Feb 25, 2025 | 28.56 | 28.58 | 28.32 | 28.50 | 28.47 | 0.92% | 240,201 |
| Feb 24, 2025 | 28.30 | 28.39 | 28.13 | 28.24 | 28.21 | 0.12% | 236,800 |
| Feb 21, 2025 | 28.47 | 28.55 | 28.14 | 28.21 | 28.17 | -0.83% | 245,489 |
| Feb 20, 2025 | 28.32 | 28.46 | 28.27 | 28.44 | 28.41 | 0.78% | 207,911 |
| Feb 19, 2025 | 28.22 | 28.40 | 28.13 | 28.22 | 28.19 | -1.02% | 221,884 |
| Feb 18, 2025 | 28.53 | 29.37 | 28.44 | 28.51 | 28.48 | 0.35% | 259,043 |
| Feb 14, 2025 | 28.50 | 28.57 | 28.38 | 28.41 | 28.38 | 0.07% | 237,181 |