Dimensional International Small Cap ETF

DFIS
🏛️ usa →
31.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.62 21.62 21.49 21.51 0.2M
2022-12-29 21.55 21.70 21.50 21.67 0.2M
2022-12-28 21.54 21.55 21.22 21.23 0.2M
2022-12-27 21.47 21.55 21.40 21.48 0.2M
2022-12-23 21.26 21.45 21.24 21.42 0.2M
2022-12-22 21.29 21.31 21.11 21.31 0.3M
2022-12-21 21.49 21.53 21.38 21.47 0.2M
2022-12-20 21.00 21.33 21.00 21.26 0.2M
2022-12-19 21.43 21.43 21.20 21.27 0.1M
2022-12-16 21.29 21.43 21.23 21.37 0.2M
2022-12-15 21.98 21.98 21.42 21.49 0.2M
2022-12-14 21.85 22.21 21.85 22.00 0.2M
2022-12-13 22.56 22.56 21.98 22.01 0.2M
2022-12-12 21.87 21.87 21.57 21.70 0.2M
2022-12-09 21.62 21.82 21.62 21.65 0.2M
2022-12-08 21.49 21.64 21.49 21.62 0.2M
2022-12-07 21.56 21.60 21.44 21.54 1.0M
2022-12-06 21.69 21.74 21.42 21.51 0.3M
2022-12-05 22.15 22.15 21.70 21.72 0.9M
2022-12-02 21.93 22.24 21.93 22.14 0.1M
2022-12-01 22.16 22.19 21.98 22.09 0.1M
2022-11-30 21.63 21.88 21.38 21.81 0.2M
2022-11-29 21.43 21.89 21.42 21.47 0.1M
2022-11-28 21.68 21.70 21.41 21.43 0.1M
2022-11-25 21.75 21.88 21.75 21.85 0.0M
2022-11-23 21.45 21.70 21.44 21.70 0.3M
2022-11-22 21.28 21.43 21.19 21.42 0.1M
2022-11-21 20.85 21.14 20.85 21.12 1.4M
2022-11-18 21.34 21.34 21.19 21.28 0.1M
2022-11-17 21.01 21.26 21.01 21.22 0.1M
2022-11-16 21.50 21.50 21.24 21.30 0.3M
2022-11-15 21.89 21.89 21.35 21.45 0.1M
2022-11-14 21.17 21.54 21.17 21.36 0.2M
2022-11-11 21.44 21.72 21.37 21.65 0.4M
2022-11-10 20.74 21.18 20.74 21.18 0.3M
2022-11-09 20.32 20.32 20.00 20.01 0.1M
2022-11-08 20.16 20.43 20.15 20.32 0.3M
2022-11-07 20.20 20.20 19.98 20.06 0.2M
2022-11-04 19.81 19.90 19.60 19.89 0.2M
2022-11-03 19.21 19.28 19.04 19.19 0.6M
2022-11-02 19.84 19.95 19.33 19.33 0.2M
2022-11-01 19.94 19.94 19.57 19.67 0.2M
2022-10-31 19.50 19.52 19.42 19.47 0.2M
2022-10-28 19.52 19.66 19.41 19.65 0.2M
2022-10-27 19.74 19.85 19.57 19.57 0.2M
2022-10-26 19.53 19.86 19.53 19.74 0.2M
2022-10-25 19.09 19.52 19.09 19.47 0.3M
2022-10-24 19.00 19.06 18.83 18.99 0.2M
2022-10-21 18.67 19.09 18.49 19.04 0.2M
2022-10-20 18.76 18.98 18.64 18.68 0.3M
2022-10-19 18.82 18.84 18.60 18.73 0.3M
2022-10-18 19.21 19.21 18.87 18.97 1.0M
2022-10-17 18.94 18.94 18.80 18.85 0.6M
2022-10-14 18.78 18.80 18.33 18.33 0.3M
2022-10-13 17.93 18.75 17.91 18.70 0.3M
2022-10-12 18.38 18.38 18.23 18.29 0.8M
2022-10-11 18.62 18.72 18.31 18.37 5.3M
2022-10-10 18.74 18.74 18.55 18.63 0.2M
2022-10-07 18.97 19.00 18.67 18.72 0.3M
2022-10-06 19.22 19.27 19.08 19.11 0.3M
2022-10-05 19.37 19.43 19.09 19.31 0.2M
2022-10-04 19.41 19.63 19.34 19.61 0.3M
2022-10-03 18.76 18.98 18.63 18.89 0.5M
2022-09-30 18.47 18.69 18.44 18.48 0.3M
2022-09-29 18.38 18.45 18.16 18.44 0.2M
2022-09-28 18.15 18.80 18.15 18.75 0.7M
2022-09-27 18.54 18.57 18.21 18.33 0.3M
2022-09-26 18.65 18.74 18.34 18.42 0.3M
2022-09-23 19.10 19.10 18.68 18.82 0.2M
2022-09-22 19.60 19.61 19.48 19.53 0.1M
2022-09-21 19.92 20.07 19.63 19.63 0.2M
2022-09-20 20.06 20.06 19.73 19.85 0.1M
2022-09-19 20.01 20.33 19.99 20.29 0.1M
2022-09-16 20.15 20.30 20.14 20.26 0.1M
2022-09-15 20.59 20.59 20.35 20.40 0.1M
2022-09-14 20.74 20.74 20.53 20.64 0.1M
2022-09-13 20.81 20.93 20.50 20.51 0.1M
2022-09-12 21.29 21.36 21.23 21.26 0.1M
2022-09-09 20.91 21.04 20.91 21.00 0.0M
2022-09-08 20.20 20.44 20.20 20.43 0.1M
2022-09-07 20.08 20.40 20.06 20.36 0.2M
2022-09-06 20.45 20.45 20.16 20.17 0.1M
2022-09-02 20.57 20.73 20.25 20.32 0.1M
2022-09-01 20.48 20.54 20.30 20.47 0.1M
2022-08-31 20.92 21.01 20.85 20.86 0.1M
2022-08-30 21.19 21.19 20.85 20.92 0.1M
2022-08-29 21.00 21.16 21.00 21.07 0.1M
2022-08-26 21.48 21.59 21.08 21.10 0.1M
2022-08-25 21.56 21.69 21.53 21.69 0.1M
2022-08-24 21.29 21.50 21.29 21.47 0.0M
2022-08-23 21.28 21.50 21.28 21.36 0.0M
2022-08-22 21.42 21.42 21.19 21.24 0.1M
2022-08-19 21.89 21.89 21.69 21.75 0.1M
2022-08-18 22.15 22.22 22.06 22.12 0.1M
2022-08-17 22.28 22.28 22.05 22.16 0.1M
2022-08-16 22.37 22.48 22.34 22.46 0.1M
2022-08-15 22.38 22.53 22.34 22.45 0.2M
2022-08-12 22.51 22.66 22.48 22.66 0.1M
2022-08-11 22.61 22.71 22.47 22.51 0.1M
2022-08-10 22.42 22.52 22.30 22.47 0.1M
2022-08-09 22.06 22.06 21.80 21.82 0.0M
2022-08-08 22.07 22.13 21.93 21.96 0.1M
2022-08-05 21.86 21.90 21.71 21.87 0.0M
2022-08-04 21.94 22.08 21.92 22.04 0.1M
2022-08-03 21.88 21.92 21.69 21.90 0.1M
2022-08-02 21.93 21.97 21.70 21.71 0.2M
2022-08-01 22.11 22.21 22.00 22.11 0.1M
2022-07-29 21.87 22.12 21.78 22.12 0.1M
2022-07-28 21.67 21.84 21.51 21.80 0.1M
2022-07-27 21.29 21.60 21.24 21.60 0.1M
2022-07-26 21.33 21.33 21.07 21.10 0.2M
2022-07-25 21.51 21.65 21.36 21.41 0.1M
2022-07-22 21.69 21.69 21.23 21.34 0.3M
2022-07-21 21.13 21.37 21.11 21.33 0.1M
2022-07-20 21.11 21.17 20.97 21.04 0.2M
2022-07-19 20.92 21.08 20.91 21.03 0.2M
2022-07-18 20.72 20.79 20.51 20.57 0.2M
2022-07-15 20.18 20.34 20.08 20.34 0.1M
2022-07-14 20.12 20.12 19.77 20.04 0.2M
2022-07-13 20.26 20.48 20.09 20.33 0.3M
2022-07-12 20.36 20.49 20.30 20.37 0.3M
2022-07-11 20.56 20.56 20.39 20.39 0.2M
2022-07-08 20.75 20.90 20.69 20.82 0.1M
2022-07-07 20.58 20.72 20.58 20.70 0.4M
2022-07-06 20.32 20.35 20.12 20.31 0.2M
2022-07-05 20.19 20.38 20.06 20.34 0.1M
2022-07-01 20.74 20.91 20.51 20.86 0.2M
2022-06-30 20.60 20.86 20.48 20.83 0.3M
2022-06-29 21.34 21.34 20.94 20.97 0.1M
2022-06-28 21.56 21.58 21.18 21.21 0.3M
2022-06-27 21.22 21.50 21.22 21.33 0.2M
2022-06-24 21.06 21.35 21.02 21.35 0.2M
2022-06-23 20.79 20.85 20.60 20.78 0.1M
2022-06-22 20.89 21.08 20.82 20.88 0.1M
2022-06-21 21.46 21.46 21.21 21.26 0.1M
2022-06-17 21.02 21.07 20.79 20.93 0.2M
2022-06-16 21.00 21.06 20.85 20.93 0.1M
2022-06-15 21.34 21.63 21.16 21.55 0.2M
2022-06-14 21.33 21.40 20.91 21.09 0.5M
2022-06-13 21.67 21.79 21.35 21.38 0.2M
2022-06-10 22.50 22.50 22.23 22.28 0.1M
2022-06-09 23.21 23.28 22.88 22.89 0.1M
2022-06-08 23.44 23.54 23.34 23.35 0.4M
2022-06-07 23.31 23.62 23.25 23.59 0.1M
2022-06-06 23.69 23.70 23.46 23.50 0.2M
2022-06-03 23.52 23.54 23.36 23.43 0.1M
2022-06-02 23.43 23.79 23.40 23.79 0.1M
2022-06-01 23.62 23.62 23.16 23.25 0.1M
2022-05-31 23.48 23.54 23.35 23.41 0.1M
2022-05-27 23.36 23.46 23.32 23.44 0.1M
2022-05-26 23.03 23.28 23.03 23.25 0.1M
2022-05-25 22.70 22.99 22.69 22.85 0.0M
2022-05-24 23.01 23.01 22.77 22.87 0.4M
2022-05-23 22.98 23.15 22.95 23.12 0.1M
2022-05-20 22.84 22.84 22.47 22.70 0.2M
2022-05-19 22.39 22.81 22.37 22.61 0.2M
2022-05-18 22.67 22.67 22.24 22.27 0.1M
2022-05-17 22.78 22.85 22.69 22.80 0.2M
2022-05-16 22.25 22.48 22.17 22.33 0.2M
2022-05-13 22.22 22.34 22.18 22.29 0.1M
2022-05-12 21.61 21.81 21.47 21.70 0.3M
2022-05-11 21.98 22.27 21.78 21.80 0.1M
2022-05-10 22.19 22.19 21.74 21.85 0.1M
2022-05-09 22.13 22.21 21.82 21.82 0.2M
2022-05-06 22.70 22.75 22.48 22.63 0.1M
2022-05-05 23.37 23.37 22.69 22.79 0.1M
2022-05-04 23.08 23.66 23.05 23.66 0.1M
2022-05-03 23.19 23.29 23.14 23.21 0.1M
2022-05-02 23.23 23.23 22.85 23.01 0.1M
2022-04-29 23.72 23.72 23.16 23.16 0.1M
2022-04-28 23.17 23.58 23.04 23.47 0.1M
2022-04-27 23.06 23.17 22.96 23.00 0.1M
2022-04-26 23.47 23.47 23.00 23.00 0.0M
2022-04-25 23.48 23.80 23.32 23.80 0.1M
2022-04-22 24.11 24.19 23.77 23.77 0.0M
2022-04-21 24.74 24.74 24.20 24.33 0.0M
2022-04-20 24.52 24.65 24.43 24.62 0.0M
2022-04-19 24.15 24.37 24.15 24.28 0.0M
2022-04-18 24.45 24.45 24.16 24.18 0.1M
2022-04-14 24.40 24.42 24.30 24.33 0.0M
2022-04-13 24.14 24.67 24.14 24.50 0.1M
2022-04-12 24.27 24.36 24.04 24.09 0.0M
2022-04-11 24.27 24.28 24.15 24.20 0.0M
2022-04-08 24.52 24.55 24.37 24.43 0.0M
2022-04-07 24.42 24.61 24.26 24.43 0.0M
2022-04-06 24.73 24.73 24.40 24.43 0.2M
2022-04-05 25.34 25.34 24.81 24.90 0.0M
2022-04-04 25.09 25.34 25.09 25.18 0.0M
2022-04-01 25.25 25.25 24.89 25.00 0.0M
2022-03-31 25.00 25.32 24.75 24.75 0.0M
2022-03-30 25.28 25.38 25.20 25.20 0.0M
2022-03-29 25.27 25.37 25.25 25.33 0.0M
2022-03-28 24.75 24.80 24.65 24.79 0.0M
2022-03-25 25.07 25.07 24.84 24.97 0.0M
2022-03-24 24.87 25.00 24.87 25.00 0.2M