Dimensional International Small Cap Value ETF (DISV)

BATS: DISV · Real-Time Price · USD

40.38

-0.16 (-0.39%)

At close: Jun 26, 2026, 4:00 PM EDT

40.39

+0.01 (0.02%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.53	40.59	40.32	40.38	40.38	-0.39%	19,353
Jun 25, 2026	40.48	40.75	40.48	40.54	40.54	0.60%	22,072
Jun 24, 2026	40.33	40.46	40.20	40.30	40.30	-0.53%	19,881
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
May 5, 2026	41.02	41.25	40.96	41.15	40.56	1.01%	237,272
May 4, 2026	40.97	41.18	40.62	40.74	40.15	-1.16%	296,712
May 1, 2026	41.29	41.53	41.20	41.22	40.63	-0.17%	242,518
Apr 30, 2026	40.88	41.42	40.86	41.29	40.69	2.18%	290,308
Apr 29, 2026	40.64	40.64	40.19	40.41	39.83	-0.88%	213,262
Apr 28, 2026	40.78	40.88	40.59	40.77	40.18	0.12%	215,454
Apr 27, 2026	40.80	40.98	40.67	40.72	40.13	-0.02%	327,624
Apr 24, 2026	40.73	40.82	40.50	40.73	40.14	-	307,994
Apr 23, 2026	40.90	41.06	40.28	40.73	40.14	-0.83%	268,153
Apr 22, 2026	41.03	41.18	40.92	41.07	40.48	0.49%	220,745
Apr 21, 2026	41.54	41.62	40.86	40.87	40.28	-2.08%	319,946
Apr 20, 2026	41.63	41.74	41.51	41.74	41.14	-0.48%	346,418
Apr 17, 2026	42.23	42.29	41.90	41.94	41.33	0.82%	274,140
Apr 16, 2026	41.71	41.81	41.43	41.60	41.00	0.22%	206,701
Apr 15, 2026	41.66	41.66	41.44	41.51	40.91	-0.57%	275,472
Apr 14, 2026	41.76	41.82	41.66	41.75	41.15	0.68%	311,193
Apr 13, 2026	40.92	41.47	40.85	41.47	40.87	0.70%	321,254
Apr 10, 2026	41.40	41.45	41.05	41.18	40.59	0.34%	431,784
Apr 9, 2026	40.71	41.25	40.71	41.04	40.45	-0.65%	328,019
Apr 8, 2026	41.47	41.50	40.95	41.31	40.71	3.43%	472,458
Apr 7, 2026	39.83	40.11	39.38	39.94	39.36	-0.08%	430,718
Apr 6, 2026	39.76	40.07	39.65	39.97	39.39	0.81%	296,520
Apr 2, 2026	38.95	39.73	38.95	39.65	39.08	-0.63%	302,139
Apr 1, 2026	39.97	40.16	39.71	39.90	39.32	1.17%	307,903
Mar 31, 2026	38.81	39.45	38.65	39.44	38.87	3.14%	359,541
Mar 30, 2026	38.46	38.65	38.13	38.24	37.69	-0.16%	351,607
Mar 27, 2026	38.35	38.65	38.11	38.30	37.75	-0.42%	366,123
Mar 26, 2026	38.73	39.05	38.42	38.46	37.91	-1.76%	477,189
Mar 25, 2026	39.34	39.34	38.96	39.15	38.59	1.64%	364,494
Mar 24, 2026	38.29	38.79	38.13	38.52	37.96	0.01%	373,351
Mar 23, 2026	38.35	38.99	38.20	38.53	37.96	2.17%	503,722
Mar 20, 2026	38.73	38.73	37.47	37.71	37.15	-2.76%	537,104
Mar 19, 2026	38.26	38.96	38.01	38.78	38.21	-0.64%	777,572
Mar 18, 2026	39.52	39.52	38.97	39.03	38.45	-1.10%	399,829
Mar 17, 2026	39.60	39.66	39.40	39.46	38.88	0.37%	514,074
Mar 16, 2026	39.09	39.46	39.03	39.32	38.74	1.55%	502,632
Mar 13, 2026	39.28	39.46	38.70	38.72	38.15	-1.97%	862,798
Mar 12, 2026	39.82	39.82	39.30	39.50	38.91	-1.77%	732,603
Mar 11, 2026	40.18	40.29	39.88	40.21	39.61	0.07%	324,197
Mar 10, 2026	40.48	40.91	40.18	40.18	39.58	0.30%	740,817
Mar 9, 2026	39.33	40.12	39.00	40.06	39.47	-0.55%	594,015
Mar 6, 2026	39.94	40.40	39.64	40.28	39.68	-0.69%	408,766
Mar 5, 2026	40.88	40.99	40.17	40.56	39.96	-1.53%	528,548
Mar 4, 2026	40.92	41.22	40.78	41.19	40.58	0.24%	292,612
Mar 3, 2026	40.75	41.22	40.11	41.09	40.48	-2.95%	780,137
Mar 2, 2026	42.40	42.46	42.13	42.34	41.71	-1.97%	704,286
Feb 27, 2026	43.06	43.39	43.06	43.19	42.55	0.40%	670,420
Feb 26, 2026	43.04	43.17	42.78	43.02	42.38	-0.21%	434,768
Feb 25, 2026	43.16	43.16	42.88	43.11	42.47	0.49%	334,975
Feb 24, 2026	42.77	42.99	42.62	42.90	42.26	0.42%	356,629
Feb 23, 2026	42.92	42.94	42.59	42.72	42.09	-0.44%	311,539
Feb 20, 2026	42.56	42.92	42.52	42.91	42.27	0.68%	376,346
Feb 19, 2026	42.45	42.62	42.30	42.62	41.99	0.07%	429,458
Feb 18, 2026	42.56	42.76	42.45	42.59	41.96	0.21%	372,067
Feb 17, 2026	42.41	42.58	42.02	42.50	41.87	-0.61%	797,011
Feb 13, 2026	42.59	42.84	42.30	42.76	42.13	0.16%	689,987
Feb 12, 2026	43.24	43.24	42.55	42.69	42.06	-0.79%	379,729
Feb 11, 2026	42.94	43.11	42.66	43.03	42.39	0.68%	384,789
Feb 10, 2026	42.80	42.89	42.71	42.74	42.11	0.71%	457,985
Feb 9, 2026	41.95	42.46	41.95	42.44	41.81	1.95%	368,807
Feb 6, 2026	41.10	41.67	41.09	41.63	41.01	2.08%	315,653
Feb 5, 2026	41.07	41.20	40.73	40.78	40.18	-1.59%	363,337
Feb 4, 2026	41.61	41.66	41.20	41.44	40.83	0.97%	339,650
Feb 3, 2026	40.64	41.05	40.64	41.04	40.43	1.33%	512,728