Dimensional International Small Cap Value ETF (DISV)
BATS: DISV · Real-Time Price · USD
37.05
+0.19 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
DISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.04 | 37.19 | 36.97 | 37.03 | - | 0.46% | 236,788 |
| Dec 4, 2025 | 36.95 | 36.96 | 36.85 | 36.86 | 36.86 | 0.23% | 11,190 |
| Dec 3, 2025 | 36.58 | 36.79 | 36.58 | 36.78 | 36.78 | 0.52% | 14,829 |
| Dec 2, 2025 | 36.64 | 36.67 | 36.44 | 36.59 | 36.59 | -0.18% | 347,341 |
| Dec 1, 2025 | 36.70 | 36.78 | 36.60 | 36.65 | 36.65 | -0.35% | 425,286 |
| Nov 28, 2025 | 36.56 | 36.78 | 36.56 | 36.78 | 36.78 | 1.18% | 13,812 |
| Nov 26, 2025 | 36.15 | 36.41 | 36.08 | 36.35 | 36.35 | 1.00% | 262,604 |
| Nov 25, 2025 | 35.64 | 36.09 | 35.59 | 35.99 | 35.99 | 1.64% | 465,378 |
| Nov 24, 2025 | 35.18 | 35.46 | 35.18 | 35.41 | 35.41 | 0.85% | 345,664 |
| Nov 21, 2025 | 34.91 | 35.22 | 34.78 | 35.11 | 35.11 | 1.55% | 408,189 |
| Nov 20, 2025 | 35.25 | 35.33 | 34.56 | 34.58 | 34.58 | -1.42% | 420,039 |
| Nov 19, 2025 | 35.09 | 35.30 | 34.93 | 35.07 | 35.07 | -0.28% | 203,910 |
| Nov 18, 2025 | 35.03 | 35.22 | 34.92 | 35.17 | 35.17 | -0.82% | 256,090 |
| Nov 17, 2025 | 35.70 | 35.79 | 35.32 | 35.46 | 35.46 | -1.28% | 292,745 |
| Nov 14, 2025 | 35.70 | 35.98 | 35.65 | 35.92 | 35.92 | -0.14% | 225,363 |
| Nov 13, 2025 | 36.21 | 36.32 | 35.90 | 35.97 | 35.97 | -0.75% | 233,220 |
| Nov 12, 2025 | 36.12 | 36.27 | 36.05 | 36.24 | 36.24 | 0.78% | 725,346 |
| Nov 11, 2025 | 35.96 | 36.01 | 35.87 | 35.96 | 35.96 | 0.39% | 204,493 |
| Nov 10, 2025 | 35.66 | 35.88 | 35.60 | 35.82 | 35.82 | 1.16% | 205,234 |
| Nov 7, 2025 | 35.11 | 35.41 | 34.93 | 35.41 | 35.41 | 0.94% | 257,974 |
| Nov 6, 2025 | 35.17 | 35.27 | 35.03 | 35.08 | 35.08 | -0.26% | 235,163 |
| Nov 5, 2025 | 34.92 | 35.25 | 34.92 | 35.17 | 35.17 | 0.26% | 341,780 |
| Nov 4, 2025 | 35.18 | 35.24 | 35.00 | 35.08 | 35.08 | -1.18% | 231,108 |
| Nov 3, 2025 | 35.53 | 35.56 | 35.35 | 35.50 | 35.50 | -0.17% | 306,865 |
| Oct 31, 2025 | 35.63 | 35.66 | 35.44 | 35.56 | 35.56 | -0.70% | 308,006 |
| Oct 30, 2025 | 35.75 | 35.92 | 35.64 | 35.81 | 35.81 | - | 320,014 |
| Oct 29, 2025 | 36.12 | 36.12 | 35.63 | 35.81 | 35.81 | -0.61% | 267,495 |
| Oct 28, 2025 | 36.05 | 36.18 | 35.92 | 36.03 | 36.03 | -0.74% | 338,365 |
| Oct 27, 2025 | 36.40 | 36.40 | 36.22 | 36.30 | 36.30 | 0.33% | 334,644 |
| Oct 24, 2025 | 36.17 | 36.21 | 36.07 | 36.18 | 36.18 | 0.39% | 343,129 |
| Oct 23, 2025 | 35.76 | 36.13 | 35.76 | 36.04 | 36.04 | 1.15% | 223,146 |
| Oct 22, 2025 | 35.52 | 35.68 | 35.46 | 35.63 | 35.63 | 0.59% | 285,171 |
| Oct 21, 2025 | 35.60 | 35.60 | 35.31 | 35.42 | 35.42 | -1.28% | 444,036 |
| Oct 20, 2025 | 35.75 | 35.93 | 35.75 | 35.88 | 35.88 | 0.67% | 192,769 |
| Oct 17, 2025 | 35.63 | 35.68 | 35.46 | 35.64 | 35.64 | -0.45% | 171,285 |
| Oct 16, 2025 | 35.82 | 35.94 | 35.66 | 35.80 | 35.80 | 0.11% | 338,367 |
| Oct 15, 2025 | 35.76 | 35.82 | 35.50 | 35.76 | 35.76 | 0.65% | 288,330 |
| Oct 14, 2025 | 35.23 | 35.63 | 35.00 | 35.53 | 35.53 | 0.28% | 203,074 |
| Oct 13, 2025 | 35.23 | 35.54 | 35.23 | 35.43 | 35.43 | 1.06% | 230,589 |
| Oct 10, 2025 | 35.46 | 35.49 | 35.00 | 35.06 | 35.06 | -1.85% | 287,519 |
| Oct 9, 2025 | 36.10 | 36.13 | 35.57 | 35.72 | 35.72 | -0.53% | 656,857 |
| Oct 8, 2025 | 35.90 | 35.91 | 35.80 | 35.91 | 35.91 | 0.36% | 575,519 |
| Oct 7, 2025 | 36.09 | 36.09 | 35.74 | 35.78 | 35.78 | -0.50% | 289,180 |
| Oct 6, 2025 | 35.99 | 36.11 | 35.95 | 35.96 | 35.96 | -0.42% | 219,194 |
| Oct 3, 2025 | 35.97 | 36.17 | 35.97 | 36.11 | 36.11 | 1.04% | 202,383 |
| Oct 2, 2025 | 35.87 | 35.87 | 35.54 | 35.74 | 35.74 | -0.14% | 230,966 |
| Oct 1, 2025 | 35.86 | 35.90 | 35.69 | 35.79 | 35.79 | 0.28% | 597,972 |
| Sep 30, 2025 | 35.68 | 35.72 | 35.54 | 35.69 | 35.69 | 0.17% | 452,078 |
| Sep 29, 2025 | 35.66 | 35.66 | 35.52 | 35.63 | 35.63 | 0.59% | 284,072 |
| Sep 26, 2025 | 35.25 | 35.44 | 35.25 | 35.42 | 35.42 | 0.85% | 273,915 |
| Sep 25, 2025 | 35.16 | 35.18 | 34.95 | 35.12 | 35.12 | -0.54% | 386,580 |
| Sep 24, 2025 | 35.38 | 35.47 | 35.30 | 35.31 | 35.31 | -0.73% | 276,307 |
| Sep 23, 2025 | 35.73 | 35.81 | 35.46 | 35.57 | 35.57 | -0.36% | 230,941 |
| Sep 22, 2025 | 35.51 | 35.73 | 35.43 | 35.70 | 35.53 | 0.79% | 253,212 |
| Sep 19, 2025 | 35.47 | 35.50 | 35.28 | 35.42 | 35.25 | -0.56% | 213,718 |
| Sep 18, 2025 | 35.63 | 35.68 | 35.44 | 35.62 | 35.45 | -0.31% | 365,546 |
| Sep 17, 2025 | 35.74 | 36.04 | 35.54 | 35.73 | 35.56 | -0.17% | 252,325 |
| Sep 16, 2025 | 35.83 | 35.84 | 35.68 | 35.79 | 35.62 | 0.14% | 307,778 |
| Sep 15, 2025 | 35.69 | 35.78 | 35.55 | 35.74 | 35.57 | 0.73% | 269,576 |
| Sep 12, 2025 | 35.55 | 35.56 | 35.39 | 35.48 | 35.31 | -0.39% | 283,292 |
| Sep 11, 2025 | 35.37 | 35.64 | 35.31 | 35.62 | 35.45 | 1.19% | 214,599 |
| Sep 10, 2025 | 35.29 | 35.32 | 35.13 | 35.20 | 35.03 | -0.06% | 280,124 |
| Sep 9, 2025 | 35.34 | 35.36 | 35.15 | 35.22 | 35.05 | -0.42% | 211,276 |
| Sep 8, 2025 | 35.36 | 35.39 | 35.12 | 35.37 | 35.20 | 1.11% | 326,057 |
| Sep 5, 2025 | 35.07 | 35.20 | 34.85 | 34.98 | 34.81 | 0.87% | 312,935 |
| Sep 4, 2025 | 34.54 | 34.69 | 34.46 | 34.68 | 34.51 | 0.70% | 317,798 |
| Sep 3, 2025 | 34.41 | 34.50 | 34.29 | 34.44 | 34.28 | - | 303,384 |
| Sep 2, 2025 | 34.08 | 34.45 | 34.08 | 34.44 | 34.28 | -0.84% | 263,474 |
| Aug 29, 2025 | 34.69 | 34.79 | 34.62 | 34.73 | 34.56 | -0.26% | 236,308 |
| Aug 28, 2025 | 34.90 | 34.90 | 34.73 | 34.82 | 34.65 | 0.20% | 279,228 |
| Aug 27, 2025 | 34.62 | 34.80 | 34.40 | 34.75 | 34.58 | -0.43% | 184,421 |
| Aug 26, 2025 | 34.87 | 34.91 | 34.77 | 34.90 | 34.73 | - | 221,299 |
| Aug 25, 2025 | 35.14 | 35.24 | 34.88 | 34.90 | 34.73 | -1.08% | 254,916 |
| Aug 22, 2025 | 34.71 | 35.30 | 34.57 | 35.28 | 35.11 | 2.23% | 269,843 |
| Aug 21, 2025 | 34.45 | 34.54 | 34.40 | 34.51 | 34.35 | -0.03% | 247,332 |
| Aug 20, 2025 | 34.49 | 34.53 | 34.38 | 34.52 | 34.36 | 0.17% | 183,004 |
| Aug 19, 2025 | 34.61 | 34.62 | 34.41 | 34.46 | 34.30 | 0.17% | 326,521 |
| Aug 18, 2025 | 34.47 | 34.48 | 34.25 | 34.40 | 34.24 | -0.19% | 226,830 |
| Aug 15, 2025 | 34.55 | 34.55 | 34.42 | 34.47 | 34.30 | 0.45% | 175,290 |
| Aug 14, 2025 | 34.31 | 34.32 | 34.18 | 34.31 | 34.15 | -0.26% | 197,954 |
| Aug 13, 2025 | 34.43 | 34.43 | 34.30 | 34.40 | 34.24 | 0.41% | 228,196 |
| Aug 12, 2025 | 34.06 | 34.29 | 33.93 | 34.26 | 34.10 | 0.94% | 236,357 |
| Aug 11, 2025 | 34.01 | 34.01 | 33.86 | 33.94 | 33.78 | -0.47% | 273,176 |
| Aug 8, 2025 | 34.10 | 34.16 | 34.01 | 34.10 | 33.94 | 0.49% | 234,794 |
| Aug 7, 2025 | 34.00 | 34.08 | 33.78 | 33.93 | 33.77 | 0.75% | 254,694 |
| Aug 6, 2025 | 33.60 | 33.70 | 33.55 | 33.68 | 33.52 | 0.96% | 169,495 |
| Aug 5, 2025 | 33.31 | 33.41 | 33.20 | 33.36 | 33.20 | 0.51% | 231,755 |
| Aug 4, 2025 | 33.21 | 33.23 | 33.11 | 33.19 | 33.03 | 0.90% | 234,918 |
| Aug 1, 2025 | 33.04 | 33.04 | 32.70 | 32.90 | 32.74 | 0.05% | 161,667 |
| Jul 31, 2025 | 32.97 | 33.02 | 32.78 | 32.88 | 32.72 | -0.36% | 333,263 |
| Jul 30, 2025 | 33.27 | 33.30 | 32.90 | 33.00 | 32.84 | -1.11% | 240,851 |
| Jul 29, 2025 | 33.50 | 33.50 | 33.28 | 33.37 | 33.21 | -0.09% | 238,764 |
| Jul 28, 2025 | 33.53 | 33.54 | 33.32 | 33.40 | 33.24 | -1.59% | 227,743 |
| Jul 25, 2025 | 33.80 | 33.96 | 33.71 | 33.94 | 33.78 | - | 219,946 |
| Jul 24, 2025 | 34.07 | 34.14 | 33.94 | 33.94 | 33.78 | -0.79% | 198,077 |
| Jul 23, 2025 | 33.96 | 34.23 | 33.73 | 34.21 | 34.05 | 1.94% | 254,001 |
| Jul 22, 2025 | 33.34 | 33.58 | 33.28 | 33.56 | 33.40 | 0.93% | 248,144 |
| Jul 21, 2025 | 33.20 | 33.40 | 33.19 | 33.25 | 33.09 | 0.79% | 185,379 |
| Jul 18, 2025 | 33.27 | 33.27 | 32.94 | 32.99 | 32.83 | -0.24% | 145,827 |
| Jul 17, 2025 | 33.00 | 33.09 | 32.89 | 33.07 | 32.91 | 0.09% | 211,547 |