Dimensional International Small Cap Value ETF

DISV
🏛️ usa →
35.42
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
2024-12-31 26.58 26.73 26.48 26.57 0.5M
2024-12-30 26.48 26.65 26.36 26.55 0.5M
2024-12-27 26.54 26.65 26.48 26.58 0.4M
2024-12-26 26.40 26.66 26.40 26.57 0.3M
2024-12-24 26.39 26.51 26.35 26.51 0.4M
2024-12-23 26.24 26.42 26.15 26.41 0.8M
2024-12-20 26.06 26.49 26.03 26.32 0.7M
2024-12-19 26.38 26.40 26.14 26.21 0.8M
2024-12-18 26.82 27.00 26.18 26.18 0.5M
2024-12-17 26.87 26.88 26.74 26.78 0.3M
2024-12-16 27.21 27.29 27.10 27.17 0.4M
2024-12-13 27.47 27.47 27.24 27.32 0.3M
2024-12-12 27.59 27.65 27.39 27.44 0.2M
2024-12-11 27.68 27.77 27.59 27.70 0.2M
2024-12-10 27.68 27.87 27.51 27.58 0.3M
2024-12-09 27.79 27.92 27.62 27.68 0.3M
2024-12-06 27.82 27.82 27.53 27.57 0.2M
2024-12-05 27.70 27.76 27.61 27.67 0.3M
2024-12-04 27.50 27.54 27.39 27.47 0.3M
2024-12-03 27.43 27.54 27.36 27.49 0.3M
2024-12-02 27.30 27.33 26.89 27.22 0.3M
2024-11-29 27.18 27.35 27.15 27.35 0.1M
2024-11-27 26.93 27.07 26.87 27.00 0.1M
2024-11-26 26.98 26.98 26.73 26.80 0.2M
2024-11-25 27.12 27.20 26.98 27.03 0.5M
2024-11-22 26.89 27.07 26.89 27.00 0.3M
2024-11-21 26.86 26.97 26.68 26.93 0.2M
2024-11-20 26.78 26.92 26.52 26.82 0.3M
2024-11-19 26.80 27.04 26.75 26.95 0.3M
2024-11-18 26.83 27.11 26.77 27.04 0.3M
2024-11-15 26.82 26.85 26.66 26.81 0.3M
2024-11-14 26.81 26.91 26.61 26.75 0.2M
2024-11-13 26.79 26.87 26.55 26.59 0.2M
2024-11-12 27.06 27.12 26.64 26.78 0.2M
2024-11-11 27.40 27.52 27.27 27.27 0.3M
2024-11-08 27.51 27.77 27.23 27.41 0.3M
2024-11-07 27.76 27.96 27.67 27.88 0.2M
2024-11-06 27.25 27.52 27.12 27.44 0.3M
2024-11-05 27.54 27.71 27.31 27.70 0.2M
2024-11-04 27.52 27.76 27.39 27.45 0.2M
2024-11-01 27.52 27.58 27.30 27.30 0.2M
2024-10-31 27.52 27.60 27.16 27.42 0.2M
2024-10-30 27.52 27.77 27.48 27.53 0.3M
2024-10-29 27.58 27.67 27.45 27.56 0.2M
2024-10-28 27.69 27.82 27.60 27.75 0.1M
2024-10-25 27.80 27.88 27.42 27.59 0.2M
2024-10-24 27.76 27.89 27.53 27.69 0.2M
2024-10-23 27.71 27.80 27.49 27.64 0.2M
2024-10-22 28.00 28.19 27.96 28.05 0.1M
2024-10-21 28.31 28.40 28.06 28.12 0.2M
2024-10-18 28.38 28.48 28.29 28.46 0.1M
2024-10-17 28.36 28.38 28.14 28.17 0.2M
2024-10-16 28.27 28.40 28.21 28.40 0.1M
2024-10-15 28.31 28.41 28.11 28.15 0.1M
2024-10-14 28.24 28.38 28.19 28.30 0.1M
2024-10-11 28.23 28.44 28.23 28.36 0.2M
2024-10-10 28.14 28.29 28.06 28.28 0.2M
2024-10-09 28.10 28.24 28.06 28.19 0.2M
2024-10-08 28.29 28.39 28.03 28.23 0.2M
2024-10-07 28.59 28.89 28.35 28.43 0.1M
2024-10-04 28.59 28.77 28.59 28.77 0.2M
2024-10-03 28.36 28.57 28.26 28.39 0.1M
2024-10-02 28.64 28.73 28.56 28.58 0.2M
2024-10-01 28.96 29.26 28.59 28.74 0.2M
2024-09-30 29.02 29.10 28.77 29.06 0.2M
2024-09-27 29.13 29.26 28.94 29.02 0.2M
2024-09-26 29.03 29.27 28.99 29.18 0.2M
2024-09-25 28.79 28.86 28.48 28.51 0.1M
2024-09-24 28.65 28.77 28.58 28.66 0.2M
2024-09-23 28.56 28.69 28.46 28.59 0.2M
2024-09-20 28.59 28.60 28.32 28.42 0.2M
2024-09-19 28.75 28.83 28.44 28.73 0.2M
2024-09-18 28.36 28.64 28.17 28.26 0.2M
2024-09-17 28.31 28.44 28.09 28.44 0.2M
2024-09-16 28.25 28.59 28.11 28.42 0.3M
2024-09-13 28.11 28.27 27.98 28.10 0.2M
2024-09-12 27.62 27.93 27.52 27.88 0.1M
2024-09-11 27.47 27.63 27.17 27.63 0.2M
2024-09-10 27.59 27.67 27.29 27.62 0.2M
2024-09-09 27.60 27.71 27.53 27.54 0.1M
2024-09-06 27.87 27.95 27.31 27.36 0.2M
2024-09-05 28.10 28.14 27.95 28.08 0.2M
2024-09-04 27.82 28.03 27.81 27.95 0.2M
2024-09-03 28.32 28.35 27.86 27.96 0.2M
2024-08-30 28.62 28.64 28.37 28.59 0.1M
2024-08-29 28.52 28.58 28.38 28.39 0.2M
2024-08-28 28.53 28.60 28.33 28.42 0.2M
2024-08-27 28.68 28.75 28.59 28.68 0.2M
2024-08-26 28.76 28.76 28.58 28.66 0.4M
2024-08-23 28.37 28.80 28.31 28.80 0.1M
2024-08-22 28.41 28.41 28.10 28.21 0.1M
2024-08-21 28.29 28.46 28.25 28.40 0.1M
2024-08-20 28.22 28.22 28.05 28.14 0.2M
2024-08-19 28.00 28.26 28.00 28.25 0.2M
2024-08-16 27.70 27.90 27.70 27.88 0.2M
2024-08-15 27.57 27.74 27.55 27.67 0.2M
2024-08-14 27.36 27.43 27.29 27.41 0.2M
2024-08-13 26.93 27.27 26.93 27.22 0.2M
2024-08-12 26.79 26.88 26.39 26.86 0.3M
2024-08-09 26.47 26.84 26.47 26.73 0.2M
2024-08-08 26.39 26.55 26.24 26.47 0.2M
2024-08-07 26.59 26.67 26.17 26.20 0.3M
2024-08-06 25.95 26.31 25.84 26.19 0.5M
2024-08-05 25.88 26.17 25.64 26.06 0.5M
2024-08-02 27.16 27.16 26.76 26.96 0.4M
2024-08-01 28.00 28.00 27.36 27.52 0.4M
2024-07-31 28.41 28.44 28.22 28.32 0.2M
2024-07-30 27.88 27.97 27.81 27.91 0.3M
2024-07-29 27.91 27.94 27.73 27.83 0.2M
2024-07-26 27.83 27.95 27.78 27.93 0.3M
2024-07-25 27.50 27.77 27.37 27.56 0.3M
2024-07-24 27.92 28.11 27.72 27.74 0.3M
2024-07-23 28.01 28.06 27.94 28.00 0.4M
2024-07-22 28.10 28.12 27.97 28.12 0.4M
2024-07-19 27.96 28.03 27.90 27.93 0.2M
2024-07-18 28.40 28.45 28.06 28.12 0.3M
2024-07-17 28.24 28.41 28.22 28.28 0.4M
2024-07-16 28.04 28.30 27.96 28.30 1.1M
2024-07-15 28.15 28.22 28.07 28.11 0.3M
2024-07-12 28.17 28.29 28.10 28.22 0.2M
2024-07-11 27.89 28.07 27.83 28.01 0.2M
2024-07-10 27.50 27.67 27.42 27.65 0.2M
2024-07-09 27.37 27.40 27.26 27.32 0.3M
2024-07-08 27.58 27.61 27.47 27.49 0.2M
2024-07-05 27.73 27.73 27.42 27.58 0.2M
2024-07-03 27.25 27.45 27.25 27.43 0.2M
2024-07-02 26.91 27.06 26.90 27.05 0.3M
2024-07-01 27.15 27.17 26.90 26.97 0.3M
2024-06-28 26.92 26.96 26.79 26.91 0.3M
2024-06-27 26.90 26.96 26.85 26.95 0.3M
2024-06-26 26.72 26.79 26.67 26.75 0.3M
2024-06-25 27.01 27.10 26.91 26.99 0.2M
2024-06-24 27.04 27.16 26.95 27.11 0.3M
2024-06-21 26.88 26.98 26.72 26.79 0.3M
2024-06-20 27.13 27.13 26.98 27.09 0.5M
2024-06-18 26.93 27.02 26.85 27.02 0.3M
2024-06-17 27.08 27.28 26.94 27.28 0.2M
2024-06-14 27.11 27.14 26.93 27.14 0.3M
2024-06-13 27.71 27.71 27.28 27.36 0.1M
2024-06-12 28.05 28.19 27.88 27.91 0.2M
2024-06-11 27.67 27.70 27.47 27.57 0.3M
2024-06-10 27.74 27.97 27.74 27.97 0.2M
2024-06-07 28.01 28.06 27.83 27.85 0.2M
2024-06-06 28.24 28.31 28.16 28.29 0.4M
2024-06-05 28.29 28.37 28.00 28.24 0.2M
2024-06-04 28.42 28.42 28.16 28.26 0.2M
2024-06-03 28.68 28.68 28.43 28.56 0.4M
2024-05-31 28.50 28.50 28.29 28.50 0.3M
2024-05-30 28.46 28.46 28.07 28.26 0.3M
2024-05-29 28.06 28.06 27.86 27.88 0.3M
2024-05-28 28.41 28.43 28.24 28.34 0.2M
2024-05-24 28.04 28.23 28.04 28.22 0.2M
2024-05-23 28.21 28.23 27.77 27.82 0.3M
2024-05-22 28.19 28.24 27.84 28.05 0.3M
2024-05-21 28.36 28.43 28.34 28.42 0.2M
2024-05-20 28.43 28.53 28.42 28.44 0.2M
2024-05-17 28.26 28.39 28.22 28.39 0.3M
2024-05-16 28.23 28.30 28.17 28.17 0.3M
2024-05-15 28.28 28.35 28.09 28.33 0.3M
2024-05-14 27.99 28.09 27.98 28.07 0.5M
2024-05-13 27.98 27.98 27.84 27.89 0.3M
2024-05-10 27.95 27.98 27.82 27.87 0.3M
2024-05-09 27.59 27.86 27.59 27.86 0.2M
2024-05-08 27.53 27.59 27.43 27.59 0.2M
2024-05-07 27.57 27.63 27.51 27.57 0.3M
2024-05-06 27.47 27.59 27.47 27.57 0.4M
2024-05-03 27.42 27.45 27.23 27.33 0.4M
2024-05-02 27.05 27.22 26.93 27.19 0.2M
2024-05-01 26.95 27.09 26.70 26.78 0.3M
2024-04-30 27.15 27.20 26.87 26.87 0.3M
2024-04-29 27.24 27.35 27.13 27.31 0.3M
2024-04-26 26.97 27.03 26.87 26.99 0.3M
2024-04-25 26.53 26.78 26.48 26.75 0.5M
2024-04-24 26.85 26.88 26.73 26.81 0.4M
2024-04-23 26.70 26.97 26.65 26.94 0.3M
2024-04-22 26.64 26.75 26.52 26.67 0.4M
2024-04-19 26.41 26.58 26.41 26.49 0.3M
2024-04-18 26.48 26.66 26.43 26.50 0.2M
2024-04-17 26.47 26.51 26.23 26.23 0.5M
2024-04-16 26.47 26.47 26.23 26.24 0.5M
2024-04-15 27.16 27.16 26.70 26.74 0.4M
2024-04-12 27.06 27.17 26.78 26.83 0.5M
2024-04-11 27.24 27.27 26.97 27.22 0.3M
2024-04-10 27.12 27.30 27.05 27.15 0.6M
2024-04-09 27.57 27.63 27.38 27.47 0.3M
2024-04-08 27.48 27.50 27.39 27.46 0.2M
2024-04-05 27.14 27.37 27.13 27.30 0.4M
2024-04-04 27.55 27.55 27.14 27.17 0.3M
2024-04-03 27.03 27.35 27.03 27.32 0.2M
2024-04-02 26.89 26.96 26.86 26.96 0.6M
2024-04-01 27.16 27.22 27.03 27.09 0.4M
2024-03-28 27.22 27.23 27.13 27.19 0.2M
2024-03-27 27.02 27.24 26.96 27.24 0.5M
2024-03-26 27.01 27.04 26.94 26.95 0.3M
2024-03-25 26.88 26.95 26.83 26.88 0.4M
2024-03-22 27.06 27.06 26.84 26.86 0.2M
2024-03-21 27.04 27.09 26.95 27.00 0.2M
2024-03-20 26.61 26.99 26.61 26.97 0.3M
2024-03-19 26.53 26.72 26.53 26.67 0.2M
2024-03-18 26.70 26.75 26.60 26.65 0.1M
2024-03-15 26.56 26.66 26.53 26.62 0.1M
2024-03-14 26.69 26.69 26.39 26.50 0.2M
2024-03-13 26.60 26.68 26.56 26.61 0.2M
2024-03-12 26.46 26.59 26.36 26.59 0.2M
2024-03-11 26.45 26.45 26.28 26.41 0.2M
2024-03-08 26.79 26.83 26.64 26.67 0.2M
2024-03-07 26.58 26.65 26.52 26.63 0.2M
2024-03-06 26.39 26.42 26.27 26.34 0.3M
2024-03-05 25.95 26.05 25.86 25.93 0.2M
2024-03-04 25.86 25.96 25.81 25.85 0.3M
2024-03-01 25.78 25.98 25.69 25.96 0.3M
2024-02-29 25.76 25.77 25.55 25.66 0.3M
2024-02-28 25.60 25.64 25.51 25.61 0.3M
2024-02-27 25.66 25.70 25.62 25.69 0.3M
2024-02-26 25.61 25.61 25.47 25.58 0.4M
2024-02-23 25.64 25.64 25.53 25.60 0.3M
2024-02-22 25.68 25.68 25.52 25.62 0.2M
2024-02-21 25.49 25.50 25.30 25.41 0.3M
2024-02-20 25.38 25.40 25.27 25.32 0.3M
2024-02-16 25.24 25.35 25.15 25.27 0.2M
2024-02-15 25.04 25.20 25.00 25.19 0.4M
2024-02-14 24.90 24.98 24.86 24.98 0.3M
2024-02-13 25.03 25.21 24.65 24.76 0.3M
2024-02-12 25.24 25.36 25.22 25.29 0.3M
2024-02-09 25.08 25.15 24.99 25.14 0.3M
2024-02-08 25.09 25.12 24.99 25.10 0.4M
2024-02-07 25.22 25.24 25.12 25.18 0.3M
2024-02-06 25.03 25.18 24.98 25.18 0.3M
2024-02-05 25.05 25.05 24.88 24.97 0.3M
2024-02-02 25.28 25.29 25.16 25.26 0.3M
2024-02-01 25.46 25.56 25.33 25.56 0.3M
2024-01-31 25.52 25.65 25.30 25.37 0.2M
2024-01-30 25.37 25.45 25.31 25.44 0.3M
2024-01-29 25.42 25.51 25.29 25.49 0.2M
2024-01-26 25.58 25.58 25.33 25.40 0.2M
2024-01-25 25.37 25.40 25.25 25.40 0.4M
2024-01-24 25.40 25.40 25.22 25.23 0.4M
2024-01-23 25.03 25.05 24.91 25.04 0.2M
2024-01-22 25.06 25.17 25.02 25.11 0.2M
2024-01-19 24.89 24.93 24.73 24.93 0.4M
2024-01-18 24.89 24.96 24.81 24.95 0.2M
2024-01-17 24.67 24.74 24.57 24.73 0.3M
2024-01-16 25.29 25.29 24.96 25.00 0.3M
2024-01-12 25.56 25.69 25.44 25.51 0.3M
2024-01-11 25.50 25.52 25.21 25.43 0.3M
2024-01-10 25.50 25.56 25.46 25.53 0.3M
2024-01-09 25.52 25.52 25.42 25.46 0.2M
2024-01-08 25.49 25.71 25.43 25.69 0.3M
2024-01-05 25.33 25.65 25.32 25.43 0.2M
2024-01-04 25.37 25.52 25.33 25.42 0.2M
2024-01-03 25.32 25.43 25.14 25.28 0.3M
2024-01-02 25.69 25.69 25.51 25.55 0.2M