Dimensional International Small Cap Value ETF (DISV)

DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	40.97	41.20	40.97	41.13	41.13	-0.68%	9,875
Jul 16, 2026	41.42	41.55	41.28	41.41	41.41	-0.19%	238,678
Jul 15, 2026	41.36	41.66	41.22	41.49	41.49	1.02%	314,018
Jul 14, 2026	41.23	41.41	41.03	41.07	41.07	0.83%	256,495
Jul 13, 2026	40.82	40.97	40.65	40.73	40.73	-0.42%	221,019
Jul 10, 2026	40.87	40.99	40.62	40.90	40.90	0.69%	296,155
Jul 9, 2026	40.61	40.68	40.41	40.62	40.62	0.10%	338,660
Jul 8, 2026	40.58	40.62	40.21	40.58	40.58	-0.71%	502,490
Jul 7, 2026	41.13	41.21	40.74	40.87	40.87	-1.02%	301,017
Jul 6, 2026	41.20	41.29	41.02	41.29	41.29	1.30%	337,200
Jul 2, 2026	40.89	41.05	40.56	40.76	40.76	1.07%	549,107
Jul 1, 2026	40.08	40.47	40.06	40.33	40.33	0.50%	301,187
Jun 30, 2026	40.00	40.20	39.99	40.13	40.13	-0.42%	313,915
Jun 29, 2026	40.46	40.46	40.13	40.30	40.30	-0.20%	355,572
Jun 26, 2026	40.53	40.61	40.23	40.38	40.38	-0.39%	476,047
Jun 25, 2026	40.48	40.83	40.44	40.54	40.54	0.60%	599,929
Jun 24, 2026	40.30	40.47	40.18	40.30	40.30	-0.53%	435,880
Jun 23, 2026	40.52	40.70	40.39	40.52	40.52	-1.51%	239,757
Jun 22, 2026	41.83	41.92	41.70	41.74	41.14	0.14%	320,178
Jun 18, 2026	41.84	41.95	41.62	41.68	41.08	-0.64%	336,919
Jun 17, 2026	42.58	42.64	41.86	41.95	41.34	-1.18%	434,020
Jun 16, 2026	42.39	42.58	42.39	42.45	41.84	0.15%	229,044
Jun 15, 2026	42.82	42.82	42.28	42.39	41.77	0.39%	302,322
Jun 12, 2026	42.15	42.30	41.93	42.22	41.61	0.82%	295,777
Jun 11, 2026	41.28	41.95	41.04	41.88	41.27	2.11%	480,594
Jun 10, 2026	41.36	41.49	40.94	41.01	40.42	-1.06%	239,335
Jun 9, 2026	41.82	42.01	41.00	41.45	40.85	-0.14%	248,865
Jun 8, 2026	41.76	41.76	41.38	41.51	40.91	0.24%	261,053
Jun 5, 2026	42.45	42.45	41.33	41.41	40.81	-2.72%	271,640
Jun 4, 2026	42.50	42.65	42.43	42.57	41.96	1.12%	205,152
Jun 3, 2026	42.41	42.46	42.10	42.10	41.49	-1.06%	207,314
Jun 2, 2026	42.47	42.63	42.39	42.55	41.94	0.66%	287,541
Jun 1, 2026	42.36	42.45	42.06	42.27	41.66	-0.96%	365,766
May 29, 2026	42.84	42.99	42.63	42.68	42.06	0.21%	343,903
May 28, 2026	42.30	42.73	42.20	42.59	41.98	0.31%	243,644
May 27, 2026	42.69	42.69	42.43	42.46	41.85	-0.31%	252,729
May 26, 2026	42.38	42.75	42.38	42.59	41.98	1.25%	248,140
May 22, 2026	42.17	42.20	41.91	42.07	41.46	-0.34%	218,423
May 21, 2026	41.85	42.31	41.70	42.21	41.60	0.38%	250,128
May 20, 2026	41.63	42.19	41.48	42.05	41.44	1.08%	214,735
May 19, 2026	41.74	41.79	41.49	41.60	41.00	-0.95%	262,496
May 18, 2026	41.91	42.10	41.69	42.00	41.39	0.65%	269,700
May 15, 2026	41.83	41.86	41.60	41.73	41.13	-1.49%	248,881
May 14, 2026	42.50	42.50	42.26	42.36	41.75	0.14%	537,083
May 13, 2026	42.16	42.32	41.99	42.30	41.69	0.33%	223,310
May 12, 2026	42.20	42.23	41.73	42.16	41.55	-0.54%	267,727
May 11, 2026	42.50	42.62	42.35	42.39	41.78	-	243,511
May 8, 2026	42.18	42.41	42.13	42.39	41.78	1.36%	242,864
May 7, 2026	42.24	42.28	41.73	41.82	41.22	-0.45%	266,788
May 6, 2026	41.98	42.15	41.90	42.01	41.40	2.09%	222,945

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 17, 2026

Data Sources Report a data error

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.