Skip to main content
IC
Dimensional International Small Cap Value ETF (DISV)
BATS: DISV · Real-Time Price · USD
30.90
+0.06 (0.19%)
May 12, 2025, 4:00 PM - Market closed

DISV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202531.0131.0130.7730.9030.900.19%288,460
May 9, 202530.8130.8730.7030.8430.840.98%296,137
May 8, 202530.9830.9830.5230.5430.54-396,141
May 7, 202530.6930.6930.4530.5430.54-0.52%717,185
May 6, 202530.5230.7530.5230.7030.700.75%1,569,137
May 5, 202530.4330.5630.4330.4730.470.16%485,939
May 2, 202530.4530.5030.3230.4230.421.23%571,333
May 1, 202530.2630.2630.0230.0530.05-0.43%286,241
Apr 30, 202530.0030.3429.9230.1830.18-0.53%305,481
Apr 29, 202530.3730.4030.2230.3430.340.07%405,386
Apr 28, 202530.1030.3530.0730.3230.320.93%419,985
Apr 25, 202529.8830.0529.7630.0430.040.23%251,969
Apr 24, 202529.7930.0129.5729.9729.971.25%294,056
Apr 23, 202529.8229.9329.4729.6029.60-0.13%847,355
Apr 22, 202529.5829.8429.5329.6429.641.79%497,598
Apr 21, 202529.1429.3928.9529.1229.12-0.27%400,749
Apr 17, 202529.1629.3828.9429.2029.201.11%322,676
Apr 16, 202528.9529.1228.7628.8828.880.28%478,724
Apr 15, 202528.8628.9628.6628.8028.800.52%464,588
Apr 14, 202528.6428.7728.3928.6528.651.38%387,209
Apr 11, 202527.6228.3327.6228.2628.262.80%444,803
Apr 10, 202527.4727.5726.8327.4927.49-0.76%592,808
Apr 9, 202525.9327.8725.8527.7027.706.85%751,004
Apr 8, 202526.9726.9725.6425.9325.93-0.02%1,762,867
Apr 7, 202525.7027.0525.4825.9325.93-1.82%2,362,032
Apr 4, 202527.2027.2026.3326.4126.41-7.37%775,569
Apr 3, 202528.8128.9328.5128.5128.51-2.35%358,641
Apr 2, 202528.9629.2228.8929.2029.200.26%282,604
Apr 1, 202529.1529.2328.9729.1229.12-281,218
Mar 31, 202529.0029.2228.8929.1229.12-1.32%281,213
Mar 28, 202529.7429.7429.4629.5129.51-0.87%373,145
Mar 27, 202529.7629.8529.6029.7729.770.13%268,849
Mar 26, 202529.8729.9829.6029.7329.73-0.80%334,281
Mar 25, 202529.9530.0229.8929.9729.970.60%213,570
Mar 24, 202529.7929.8329.6729.7929.76-188,395
Mar 21, 202529.7529.8329.6829.7929.76-0.63%247,677
Mar 20, 202529.7529.9929.4629.9829.95-0.83%300,356
Mar 19, 202531.0031.0029.9830.2330.200.27%225,349
Mar 18, 202530.0930.2030.0130.1530.120.42%288,155
Mar 17, 202529.7630.0829.7630.0329.991.16%268,059
Mar 14, 202529.4929.6929.4129.6829.652.06%226,917
Mar 13, 202529.1029.2028.9729.0829.05-0.27%262,885
Mar 12, 202529.1129.2529.0029.1629.130.69%278,449
Mar 11, 202529.0429.1428.7928.9628.93-0.21%294,233
Mar 10, 202529.2529.3228.8029.0228.99-2.22%284,838
Mar 7, 202529.3429.7029.3429.6829.651.54%248,847
Mar 6, 202529.3129.5429.2029.2329.200.17%407,839
Mar 5, 202528.8029.2228.8029.1829.153.07%283,083
Mar 4, 202528.1128.5327.7928.3128.28-0.28%343,517
Mar 3, 202528.6828.7228.2228.3928.360.82%221,546