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
2025-09-26 35.25 35.44 35.25 35.42 0.3M
2025-09-25 35.16 35.18 34.95 35.12 0.4M
2025-09-24 35.38 35.47 35.30 35.31 0.3M
2025-09-23 35.73 35.81 35.46 35.57 0.2M
2025-09-22 35.51 35.73 35.43 35.70 0.3M
2025-09-19 35.47 35.50 35.28 35.42 0.2M
2025-09-18 35.63 35.68 35.44 35.62 0.4M
2025-09-17 35.74 36.04 35.54 35.73 0.3M
2025-09-16 35.83 35.84 35.68 35.79 0.3M
2025-09-15 35.69 35.78 35.55 35.74 0.3M
2025-09-12 35.55 35.56 35.39 35.48 0.3M
2025-09-11 35.37 35.64 35.31 35.62 0.2M
2025-09-10 35.29 35.32 35.13 35.20 0.3M
2025-09-09 35.34 35.36 35.15 35.22 0.2M
2025-09-08 35.36 35.39 35.12 35.37 0.3M
2025-09-05 35.07 35.20 34.85 34.98 0.3M
2025-09-04 34.54 34.69 34.46 34.68 0.3M
2025-09-03 34.41 34.50 34.29 34.44 0.3M
2025-09-02 34.08 34.45 34.08 34.44 0.3M
2025-08-29 34.69 34.79 34.62 34.73 0.2M
2025-08-28 34.90 34.90 34.73 34.82 0.3M
2025-08-27 34.62 34.80 34.40 34.75 0.2M
2025-08-26 34.87 34.91 34.77 34.90 0.2M
2025-08-25 35.14 35.24 34.88 34.90 0.3M
2025-08-22 34.71 35.30 34.57 35.28 0.3M
2025-08-21 34.45 34.54 34.40 34.51 0.2M
2025-08-20 34.49 34.53 34.38 34.52 0.2M
2025-08-19 34.61 34.62 34.41 34.46 0.3M
2025-08-18 34.47 34.48 34.25 34.40 0.2M
2025-08-15 34.55 34.55 34.42 34.47 0.2M
2025-08-14 34.31 34.32 34.18 34.31 0.2M
2025-08-13 34.43 34.43 34.30 34.40 0.2M
2025-08-12 34.06 34.29 33.93 34.26 0.2M
2025-08-11 34.01 34.01 33.86 33.94 0.3M
2025-08-08 34.10 34.16 34.01 34.10 0.2M
2025-08-07 34.00 34.08 33.78 33.93 0.3M
2025-08-06 33.60 33.70 33.55 33.68 0.2M
2025-08-05 33.31 33.41 33.20 33.36 0.2M
2025-08-04 33.21 33.23 33.11 33.19 0.2M
2025-08-01 33.04 33.04 32.70 32.90 0.2M
2025-07-31 32.97 33.02 32.78 32.88 0.3M
2025-07-30 33.27 33.30 32.90 33.00 0.2M
2025-07-29 33.50 33.50 33.28 33.37 0.2M
2025-07-28 33.53 33.54 33.32 33.40 0.2M
2025-07-25 33.80 33.96 33.71 33.94 0.2M
2025-07-24 34.07 34.14 33.94 33.94 0.2M
2025-07-23 33.96 34.23 33.73 34.21 0.3M
2025-07-22 33.34 33.58 33.28 33.56 0.2M
2025-07-21 33.20 33.40 33.19 33.25 0.2M
2025-07-18 33.27 33.27 32.94 32.99 0.1M
2025-07-17 33.00 33.09 32.89 33.07 0.2M
2025-07-16 32.97 33.05 32.77 33.04 0.4M
2025-07-15 33.37 33.37 32.91 32.96 0.2M
2025-07-14 33.23 33.31 33.13 33.31 0.2M
2025-07-11 33.34 33.34 33.18 33.27 0.2M
2025-07-10 33.43 33.47 33.28 33.44 0.2M
2025-07-09 33.31 33.43 33.22 33.41 0.2M
2025-07-08 32.91 33.19 32.87 33.17 0.3M
2025-07-07 33.00 33.03 32.67 32.78 0.4M
2025-07-03 33.15 33.26 33.11 33.20 0.1M
2025-07-02 32.86 33.07 32.76 33.07 0.4M
2025-07-01 32.83 32.96 32.82 32.89 0.9M
2025-06-30 32.80 32.92 32.62 32.91 0.5M
2025-06-27 32.82 32.94 32.69 32.81 0.3M
2025-06-26 32.49 32.62 32.40 32.61 0.6M
2025-06-25 32.01 32.07 31.95 32.06 0.4M
2025-06-24 32.02 32.13 31.91 32.06 0.2M
2025-06-23 32.06 32.36 31.99 32.36 0.2M
2025-06-20 32.47 32.47 32.14 32.17 0.2M
2025-06-18 32.51 32.62 32.34 32.39 0.3M
2025-06-17 32.65 32.66 32.34 32.39 0.3M
2025-06-16 32.81 32.91 32.64 32.67 0.2M
2025-06-13 32.52 32.67 32.43 32.52 0.3M
2025-06-12 32.79 32.92 32.78 32.88 0.2M
2025-06-11 32.70 32.75 32.59 32.67 0.3M
2025-06-10 32.67 32.67 32.46 32.57 0.2M
2025-06-09 32.51 32.58 32.43 32.47 0.3M
2025-06-06 32.50 32.52 32.35 32.47 0.4M
2025-06-05 32.59 32.60 32.38 32.43 0.3M
2025-06-04 32.39 32.52 32.35 32.45 0.3M
2025-06-03 32.25 32.32 32.09 32.28 0.4M
2025-06-02 32.24 32.55 32.19 32.54 0.3M
2025-05-30 32.01 32.09 31.83 32.04 0.5M
2025-05-29 32.11 32.11 31.87 32.04 0.3M
2025-05-28 31.86 32.05 31.85 31.90 0.8M
2025-05-27 32.08 32.18 32.04 32.15 0.5M
2025-05-23 31.25 31.83 31.25 31.73 0.3M
2025-05-22 31.50 31.68 31.45 31.57 0.7M
2025-05-21 31.77 31.90 31.55 31.57 0.5M
2025-05-20 31.52 31.72 31.49 31.67 0.5M
2025-05-19 31.21 31.53 31.21 31.51 0.5M
2025-05-16 31.16 31.25 31.04 31.24 0.3M
2025-05-15 31.16 31.20 30.98 31.12 0.3M
2025-05-14 31.24 31.24 30.97 31.05 0.3M
2025-05-13 30.92 31.18 30.90 31.09 0.3M
2025-05-12 31.01 31.01 30.77 30.90 0.3M
2025-05-09 30.81 30.87 30.70 30.84 0.3M
2025-05-08 30.98 30.98 30.52 30.54 0.4M
2025-05-07 30.69 30.69 30.45 30.54 0.7M
2025-05-06 30.52 30.75 30.52 30.70 1.6M
2025-05-05 30.43 30.56 30.43 30.47 0.5M
2025-05-02 30.45 30.50 30.32 30.42 0.6M
2025-05-01 30.26 30.26 30.02 30.05 0.3M
2025-04-30 30.00 30.34 29.92 30.18 0.3M
2025-04-29 30.37 30.40 30.22 30.34 0.4M
2025-04-28 30.10 30.35 30.07 30.32 0.4M
2025-04-25 29.88 30.05 29.76 30.04 0.3M
2025-04-24 29.79 30.01 29.57 29.97 0.3M
2025-04-23 29.82 29.93 29.47 29.60 0.8M
2025-04-22 29.58 29.84 29.53 29.64 0.5M
2025-04-21 29.14 29.39 28.95 29.12 0.4M
2025-04-17 29.16 29.38 28.94 29.20 0.3M
2025-04-16 28.95 29.12 28.76 28.88 0.5M
2025-04-15 28.86 28.96 28.66 28.80 0.5M
2025-04-14 28.64 28.77 28.39 28.65 0.4M
2025-04-11 27.62 28.33 27.62 28.26 0.4M
2025-04-10 27.47 27.57 26.83 27.49 0.6M
2025-04-09 25.93 27.87 25.85 27.70 0.8M
2025-04-08 26.97 26.97 25.64 25.93 1.8M
2025-04-07 25.70 27.05 25.48 25.93 2.4M
2025-04-04 27.20 27.20 26.33 26.41 0.8M
2025-04-03 28.81 28.93 28.51 28.51 0.4M
2025-04-02 28.96 29.22 28.89 29.20 0.3M
2025-04-01 29.15 29.23 28.97 29.12 0.3M
2025-03-31 29.00 29.22 28.89 29.12 0.3M
2025-03-28 29.74 29.74 29.46 29.51 0.4M
2025-03-27 29.76 29.85 29.60 29.77 0.3M
2025-03-26 29.87 29.98 29.60 29.73 0.3M
2025-03-25 29.95 30.02 29.89 29.97 0.2M
2025-03-24 29.79 29.83 29.67 29.79 0.2M
2025-03-21 29.75 29.83 29.68 29.79 0.2M
2025-03-20 29.75 29.99 29.46 29.98 0.3M
2025-03-19 31.00 31.00 29.98 30.23 0.2M
2025-03-18 30.09 30.20 30.01 30.15 0.3M
2025-03-17 29.76 30.08 29.76 30.03 0.3M
2025-03-14 29.49 29.69 29.41 29.68 0.2M
2025-03-13 29.10 29.20 28.97 29.08 0.3M
2025-03-12 29.11 29.25 29.00 29.16 0.3M
2025-03-11 29.04 29.14 28.79 28.96 0.3M
2025-03-10 29.25 29.32 28.80 29.02 0.3M
2025-03-07 29.34 29.70 29.34 29.68 0.2M
2025-03-06 29.31 29.54 29.20 29.23 0.4M
2025-03-05 28.80 29.22 28.80 29.18 0.3M
2025-03-04 28.11 28.53 27.79 28.31 0.3M
2025-03-03 28.68 28.72 28.22 28.39 0.2M
2025-02-28 28.38 28.40 27.92 28.16 0.2M
2025-02-27 28.48 28.49 28.20 28.25 0.1M
2025-02-26 28.55 28.70 28.44 28.51 0.2M
2025-02-25 28.56 28.58 28.32 28.50 0.2M
2025-02-24 28.30 28.39 28.13 28.24 0.2M
2025-02-21 28.47 28.55 28.14 28.21 0.2M
2025-02-20 28.32 28.46 28.27 28.44 0.2M
2025-02-19 28.22 28.40 28.13 28.22 0.2M
2025-02-18 28.53 29.37 28.44 28.51 0.3M
2025-02-14 28.50 28.57 28.38 28.41 0.2M
2025-02-13 28.19 28.39 28.14 28.39 0.3M
2025-02-12 27.86 28.12 27.82 28.06 0.2M
2025-02-11 27.91 28.05 27.86 28.02 0.2M
2025-02-10 27.94 27.98 27.88 27.98 0.2M
2025-02-07 27.93 27.96 27.70 27.75 0.3M
2025-02-06 27.82 27.91 27.77 27.87 0.3M
2025-02-05 27.56 27.71 27.53 27.70 0.3M
2025-02-04 27.24 27.46 27.22 27.43 0.3M
2025-02-03 26.94 27.24 26.85 27.11 0.3M
2025-01-31 27.61 27.74 27.36 27.44 0.3M
2025-01-30 27.68 27.79 27.54 27.64 0.3M
2025-01-29 27.35 27.44 27.25 27.35 0.3M
2025-01-28 27.38 27.38 27.18 27.34 0.3M
2025-01-27 27.31 27.40 27.27 27.40 0.4M
2025-01-24 27.27 27.43 27.27 27.31 0.2M
2025-01-23 27.05 27.25 27.03 27.21 0.5M
2025-01-22 27.22 27.23 27.04 27.09 0.3M
2025-01-21 27.11 27.26 27.00 27.26 0.5M
2025-01-17 26.67 26.87 26.67 26.72 0.2M
2025-01-16 26.57 26.71 26.50 26.56 0.4M
2025-01-15 26.72 26.72 26.50 26.58 0.5M
2025-01-14 26.11 26.27 26.08 26.25 0.7M
2025-01-13 25.87 26.11 25.85 26.09 0.3M
2025-01-10 26.27 26.35 26.07 26.11 0.3M
2025-01-08 26.47 26.57 26.36 26.56 0.3M
2025-01-07 26.90 26.95 26.66 26.69 0.3M
2025-01-06 26.88 27.03 26.80 26.86 0.2M
2025-01-03 26.64 27.17 26.52 26.67 0.2M
2025-01-02 26.60 26.70 26.46 26.59 0.4M