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
2023-12-29 24.28 24.28 24.12 24.17 0.1M
2023-12-28 24.25 24.30 24.16 24.17 0.2M
2023-12-27 24.11 24.25 24.08 24.23 0.2M
2023-12-26 23.89 24.09 23.89 24.09 0.2M
2023-12-22 24.04 24.04 23.90 23.98 0.2M
2023-12-21 23.74 23.88 23.70 23.88 0.3M
2023-12-20 23.78 23.80 23.46 23.50 0.3M
2023-12-19 23.67 23.71 23.62 23.69 0.3M
2023-12-18 23.67 23.84 23.50 23.57 0.2M
2023-12-15 23.67 23.67 23.49 23.50 0.2M
2023-12-14 23.53 23.78 23.53 23.72 0.3M
2023-12-13 22.93 23.33 22.82 23.33 0.4M
2023-12-12 22.93 22.93 22.77 22.90 0.2M
2023-12-11 22.83 22.95 22.83 22.94 0.2M
2023-12-08 22.94 22.98 22.82 22.94 0.9M
2023-12-07 22.93 22.98 22.78 22.92 0.2M
2023-12-06 22.99 23.01 22.80 22.81 0.2M
2023-12-05 22.79 22.85 22.71 22.73 0.2M
2023-12-04 22.90 22.94 22.78 22.86 0.3M
2023-12-01 22.87 23.09 22.75 23.09 0.2M
2023-11-30 22.91 22.91 22.75 22.84 0.2M
2023-11-29 22.97 23.00 22.86 22.88 0.5M
2023-11-28 22.75 22.87 22.69 22.81 0.3M
2023-11-27 22.75 22.75 22.66 22.71 0.2M
2023-11-24 22.96 22.96 22.63 22.75 0.1M
2023-11-22 22.64 22.64 22.45 22.57 0.2M
2023-11-21 22.66 22.66 22.48 22.50 0.5M
2023-11-20 22.88 22.88 22.54 22.62 0.2M
2023-11-17 22.51 22.54 22.41 22.51 0.2M
2023-11-16 22.29 22.30 22.15 22.21 0.3M
2023-11-15 22.45 22.52 22.38 22.40 0.2M
2023-11-14 22.23 22.47 22.19 22.44 0.2M
2023-11-13 21.60 21.76 21.59 21.72 0.2M
2023-11-10 21.69 21.72 21.49 21.72 0.2M
2023-11-09 21.85 21.85 21.61 21.63 0.2M
2023-11-08 21.72 21.72 21.51 21.57 0.1M
2023-11-07 21.72 21.72 21.56 21.65 0.2M
2023-11-06 21.97 21.97 21.77 21.82 0.1M
2023-11-03 22.01 22.06 21.92 22.01 0.2M
2023-11-02 21.64 21.64 21.50 21.64 0.2M
2023-11-01 21.16 21.16 20.97 21.15 0.2M
2023-10-31 20.95 21.05 20.94 21.03 0.2M
2023-10-30 20.89 20.89 20.75 20.88 0.2M
2023-10-27 20.75 20.80 20.56 20.62 0.3M
2023-10-26 20.66 20.66 20.47 20.55 0.3M
2023-10-25 20.76 20.82 20.60 20.63 0.3M
2023-10-24 20.91 20.95 20.82 20.92 0.3M
2023-10-23 20.74 20.94 20.60 20.82 0.2M
2023-10-20 21.02 21.02 20.85 20.86 0.2M
2023-10-19 21.10 21.23 20.99 21.03 0.3M
2023-10-18 21.38 21.38 21.12 21.15 0.2M
2023-10-17 21.35 21.58 21.30 21.50 0.3M
2023-10-16 21.41 21.48 21.33 21.47 0.1M
2023-10-13 21.44 21.47 21.26 21.32 0.1M
2023-10-12 21.91 21.91 21.50 21.59 0.1M
2023-10-11 21.88 21.88 21.68 21.81 0.1M
2023-10-10 21.73 21.88 21.73 21.82 0.2M
2023-10-09 21.42 21.54 21.35 21.54 0.2M
2023-10-06 21.34 21.62 21.20 21.57 0.1M
2023-10-05 21.23 21.35 21.21 21.34 0.2M
2023-10-04 21.34 21.34 20.94 21.10 0.3M
2023-10-03 21.32 21.32 21.12 21.20 0.3M
2023-10-02 21.87 21.87 21.50 21.55 0.2M
2023-09-29 22.21 22.21 21.89 21.94 0.2M
2023-09-28 21.81 22.01 21.79 21.96 0.2M
2023-09-27 21.96 21.96 21.68 21.81 0.1M
2023-09-26 21.97 22.02 21.80 21.83 0.2M
2023-09-25 22.12 22.18 22.03 22.18 0.2M
2023-09-22 22.38 22.40 22.22 22.24 0.2M
2023-09-21 22.40 22.40 22.22 22.22 0.1M
2023-09-20 22.58 22.76 22.48 22.50 0.1M
2023-09-19 22.68 22.68 22.52 22.58 0.1M
2023-09-18 22.77 22.77 22.62 22.69 0.1M
2023-09-15 23.01 23.01 22.79 22.81 0.1M
2023-09-14 22.88 22.93 22.79 22.93 0.1M
2023-09-13 22.75 22.75 22.63 22.70 0.1M
2023-09-12 22.79 22.86 22.75 22.79 0.2M
2023-09-11 22.88 22.88 22.79 22.87 0.1M
2023-09-08 22.70 22.72 22.58 22.61 0.2M
2023-09-07 22.76 22.76 22.63 22.68 0.1M
2023-09-06 22.87 23.64 22.75 22.83 0.1M
2023-09-05 23.11 23.11 22.90 22.94 0.1M
2023-09-01 23.35 23.35 23.06 23.11 0.1M
2023-08-31 23.14 23.15 23.01 23.09 0.1M
2023-08-30 23.14 23.17 23.04 23.09 0.1M
2023-08-29 22.74 23.07 22.72 23.05 0.2M
2023-08-28 22.62 22.75 22.62 22.74 0.1M
2023-08-25 22.57 22.60 22.33 22.54 0.2M
2023-08-24 22.73 22.73 22.38 22.39 0.1M
2023-08-23 22.61 22.74 22.52 22.71 0.1M
2023-08-22 22.61 22.61 22.45 22.49 0.2M
2023-08-21 22.54 22.54 22.34 22.49 0.2M
2023-08-18 22.35 22.48 22.29 22.44 0.2M
2023-08-17 22.79 22.79 22.48 22.52 0.1M
2023-08-16 22.82 22.86 22.64 22.66 0.2M
2023-08-15 23.03 23.03 22.79 22.83 0.1M
2023-08-14 23.01 23.12 22.93 23.11 0.1M
2023-08-11 23.16 23.26 23.14 23.18 0.1M
2023-08-10 23.42 23.50 23.22 23.25 0.1M
2023-08-09 23.27 23.27 23.16 23.21 0.1M
2023-08-08 23.11 23.21 23.03 23.20 0.1M
2023-08-07 23.40 23.42 23.29 23.42 0.1M
2023-08-04 23.33 23.49 23.23 23.26 0.1M
2023-08-03 23.07 23.20 23.01 23.14 0.1M
2023-08-02 23.36 23.36 23.14 23.19 0.1M
2023-08-01 23.59 23.65 23.49 23.56 0.1M
2023-07-31 23.84 23.90 23.79 23.82 0.1M
2023-07-28 24.01 24.01 23.72 23.78 0.2M
2023-07-27 23.91 23.91 23.62 23.63 0.1M
2023-07-26 23.65 23.83 23.65 23.79 0.1M
2023-07-25 23.60 23.71 23.59 23.70 0.1M
2023-07-24 23.55 23.64 23.55 23.60 0.2M
2023-07-21 23.72 23.72 23.56 23.62 0.1M
2023-07-20 23.83 23.83 23.63 23.67 0.1M
2023-07-19 23.93 23.93 23.81 23.89 0.1M
2023-07-18 24.06 24.06 23.68 23.82 0.2M
2023-07-17 23.54 23.61 23.44 23.59 0.1M
2023-07-14 23.76 23.76 23.60 23.61 0.1M
2023-07-13 23.77 23.84 23.73 23.82 0.1M
2023-07-12 23.43 23.55 23.38 23.51 0.1M
2023-07-11 22.96 23.08 22.91 23.08 0.1M
2023-07-10 22.71 22.84 22.68 22.82 0.1M
2023-07-07 22.44 22.81 22.44 22.72 0.1M
2023-07-06 22.45 22.45 22.22 22.35 0.2M
2023-07-05 22.84 22.84 22.65 22.66 0.1M
2023-07-03 22.89 22.91 22.84 22.91 0.1M
2023-06-30 23.08 23.08 22.71 22.82 0.1M
2023-06-29 22.48 22.54 22.46 22.52 0.1M
2023-06-28 22.53 22.55 22.46 22.52 0.1M
2023-06-27 22.30 22.48 22.27 22.46 0.2M
2023-06-26 22.35 22.39 22.30 22.35 0.1M
2023-06-23 22.38 22.38 22.29 22.34 0.1M
2023-06-22 22.92 22.92 22.66 22.71 0.1M
2023-06-21 22.89 22.97 22.77 22.93 0.1M
2023-06-20 23.17 23.17 23.05 23.12 0.1M
2023-06-16 23.62 23.62 23.42 23.42 0.1M
2023-06-15 23.36 23.54 23.27 23.50 0.1M
2023-06-14 23.51 23.51 23.24 23.36 0.1M
2023-06-13 23.40 23.40 23.30 23.34 0.1M
2023-06-12 23.18 23.18 23.06 23.14 0.1M
2023-06-09 23.25 23.25 22.97 23.01 0.1M
2023-06-08 22.97 23.01 22.87 23.01 0.1M
2023-06-07 22.88 23.01 22.77 22.79 0.2M
2023-06-06 22.74 22.95 22.74 22.95 0.1M
2023-06-05 22.91 22.91 22.76 22.79 0.1M
2023-06-02 22.93 22.94 22.87 22.92 0.2M
2023-06-01 22.31 22.60 22.31 22.58 0.2M
2023-05-31 22.19 22.27 22.09 22.26 0.1M
2023-05-30 22.49 22.56 22.37 22.44 0.1M
2023-05-26 22.54 22.60 22.50 22.57 0.2M
2023-05-25 22.59 22.59 22.39 22.47 0.2M
2023-05-24 22.67 22.67 22.50 22.51 0.1M
2023-05-23 23.06 23.06 22.89 22.90 0.2M
2023-05-22 23.19 23.24 23.14 23.19 0.4M
2023-05-19 23.23 23.23 23.15 23.23 0.2M
2023-05-18 23.07 23.15 22.98 23.15 0.1M
2023-05-17 23.15 23.22 23.01 23.18 0.1M
2023-05-16 23.25 23.25 23.14 23.14 0.1M
2023-05-15 23.46 23.46 23.23 23.35 0.0M
2023-05-12 23.36 23.36 23.12 23.20 0.1M
2023-05-11 23.28 23.30 23.19 23.30 0.1M
2023-05-10 23.57 23.57 23.29 23.43 0.0M
2023-05-09 23.44 23.49 23.33 23.45 0.1M
2023-05-08 23.70 23.70 23.53 23.54 0.1M
2023-05-05 23.35 23.57 23.29 23.55 0.1M
2023-05-04 23.25 23.25 23.08 23.15 0.1M
2023-05-03 23.29 23.30 23.13 23.13 0.1M
2023-05-02 23.22 23.22 23.00 23.16 0.1M
2023-05-01 23.44 23.49 23.34 23.36 0.1M
2023-04-28 23.19 23.41 23.19 23.39 0.1M
2023-04-27 23.29 23.33 23.10 23.33 0.1M
2023-04-26 23.13 23.15 22.97 23.02 0.1M
2023-04-25 23.23 23.25 23.01 23.01 0.1M
2023-04-24 23.28 23.38 23.28 23.36 0.1M
2023-04-21 23.39 23.39 23.16 23.29 0.1M
2023-04-20 23.23 23.31 23.18 23.22 0.1M
2023-04-19 23.39 23.39 23.22 23.28 0.1M
2023-04-18 23.55 23.55 23.37 23.41 0.1M
2023-04-17 23.32 23.33 23.22 23.33 0.1M
2023-04-14 23.62 23.62 23.26 23.35 0.1M
2023-04-13 23.32 23.50 23.32 23.49 0.1M
2023-04-12 23.21 23.21 23.05 23.09 0.1M
2023-04-11 23.09 23.09 22.97 23.02 0.1M
2023-04-10 22.85 22.89 22.66 22.87 0.2M
2023-04-06 22.73 22.91 22.72 22.84 0.1M
2023-04-05 23.02 23.02 22.74 22.81 0.1M
2023-04-04 23.18 23.24 23.09 23.14 0.1M
2023-04-03 23.02 23.19 23.02 23.19 0.2M
2023-03-31 22.92 23.05 22.92 22.99 0.1M
2023-03-30 22.91 22.94 22.85 22.94 0.1M
2023-03-29 22.51 22.60 22.47 22.58 0.1M
2023-03-28 22.25 22.33 22.22 22.28 0.1M
2023-03-27 22.25 22.35 22.21 22.35 0.1M
2023-03-24 22.05 22.18 21.99 22.15 0.1M
2023-03-23 22.47 22.59 22.21 22.30 0.3M
2023-03-22 22.27 22.59 22.19 22.19 0.1M
2023-03-21 22.32 22.37 22.24 22.34 0.2M
2023-03-20 21.92 22.13 21.92 22.09 0.2M
2023-03-17 21.74 21.92 21.74 21.82 0.2M
2023-03-16 21.64 22.05 21.62 22.04 0.1M
2023-03-15 21.94 21.94 21.58 21.82 0.1M
2023-03-14 22.46 22.51 22.33 22.48 0.1M
2023-03-13 22.17 22.44 22.12 22.25 0.1M
2023-03-10 22.88 22.88 22.50 22.52 0.2M
2023-03-09 23.09 23.09 22.71 22.74 0.2M
2023-03-08 23.11 23.11 22.87 22.95 0.1M
2023-03-07 23.15 23.19 22.78 22.83 0.1M
2023-03-06 23.23 23.32 23.20 23.26 0.1M
2023-03-03 23.24 23.34 23.06 23.30 0.1M
2023-03-02 22.83 23.01 22.82 22.98 0.2M
2023-03-01 23.02 23.05 22.90 23.00 0.2M
2023-02-28 22.92 22.93 22.77 22.77 0.1M
2023-02-27 22.85 22.95 22.85 22.91 0.1M
2023-02-24 22.79 22.79 22.50 22.61 0.1M
2023-02-23 23.00 23.00 22.70 22.90 0.1M
2023-02-22 22.79 22.84 22.67 22.71 0.1M
2023-02-21 23.12 23.12 22.90 22.91 0.1M
2023-02-17 23.05 23.23 23.00 23.21 0.1M
2023-02-16 23.03 23.30 23.03 23.15 0.1M
2023-02-15 23.05 23.25 23.05 23.25 0.1M
2023-02-14 23.18 23.43 23.15 23.38 0.1M
2023-02-13 23.27 23.39 23.14 23.39 0.1M
2023-02-10 23.17 23.20 23.06 23.14 0.1M
2023-02-09 23.60 23.60 23.25 23.29 0.1M
2023-02-08 23.59 23.59 23.27 23.30 0.1M
2023-02-07 23.13 23.47 23.04 23.42 0.1M
2023-02-06 23.41 23.41 23.13 23.22 0.1M
2023-02-03 23.50 23.72 23.46 23.51 0.3M
2023-02-02 24.02 24.02 23.78 23.87 0.1M
2023-02-01 23.59 23.91 23.43 23.86 0.2M
2023-01-31 23.30 23.53 23.27 23.52 0.1M
2023-01-30 23.43 23.51 23.31 23.32 0.2M
2023-01-27 23.47 23.62 23.42 23.55 0.1M
2023-01-26 23.57 23.57 23.36 23.57 0.1M
2023-01-25 23.25 23.48 23.23 23.48 0.1M
2023-01-24 23.29 23.41 23.19 23.38 0.1M
2023-01-23 23.22 23.41 23.22 23.39 0.1M
2023-01-20 22.95 23.26 22.95 23.25 0.1M
2023-01-19 22.97 23.04 22.87 23.00 0.1M
2023-01-18 23.39 23.40 23.03 23.03 0.1M
2023-01-17 23.10 23.16 23.06 23.12 0.1M
2023-01-13 22.83 23.07 22.83 23.07 0.1M
2023-01-12 22.58 22.96 22.58 22.92 0.1M
2023-01-11 22.51 22.60 22.47 22.59 0.1M
2023-01-10 22.35 22.43 22.27 22.42 0.1M
2023-01-09 22.51 22.59 22.38 22.42 0.1M
2023-01-06 21.92 22.27 21.73 22.27 0.1M
2023-01-05 21.75 21.77 21.65 21.70 0.1M
2023-01-04 22.04 22.04 21.78 21.89 0.1M
2023-01-03 21.70 21.90 21.60 21.65 0.1M