Dimensional International Small Cap Value ETF (DISV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -5.41907514451 | 27.68 | 27.7699 | 26.24 | 301755 | 27.22780873 | SP |
| 4 | -0.6 | -2.24047796863 | 26.78 | 27.92 | 26.24 | 268335 | 27.24493722 | SP |
| 12 | -2.61 | -9.06564779437 | 28.79 | 29.27 | 26.24 | 219396 | 27.57621266 | SP |
| 26 | -0.75 | -2.78499814333 | 26.93 | 29.27 | 25.64 | 239599 | 27.61125821 | SP |
| 52 | 0.92 | 3.64212193191 | 25.26 | 29.27 | 24.57 | 264773 | 27.00498749 | SP |
| 156 | 1.39 | 5.60709963695 | 24.79 | 29.27 | 18.16 | 281953 | 24.02026651 | SP |
| 260 | 1.39 | 5.60709963695 | 24.79 | 29.27 | 18.16 | 281953 | 24.02026651 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 26.18 | -0.6 | -2.24 | 26.82 | 27 | 26.18 | 546588 |
| 1734478200 | 26.78 | -0.39 | -1.44 | 26.87 | 26.88 | 26.7407 | 340043 |
| 1734391800 | 27.17 | -0.15 | -0.55 | 27.21 | 27.2899 | 27.1017 | 414223 |
| 1734132600 | 27.32 | -0.12 | -0.44 | 27.47 | 27.47 | 27.2421 | 309645 |
| 1734046200 | 27.44 | -0.26 | -0.94 | 27.59 | 27.653 | 27.39 | 244639 |
| 1733959800 | 27.7 | 0.12 | 0.44 | 27.68 | 27.7699 | 27.59 | 201597 |
| 1733873400 | 27.58 | -0.1 | -0.36 | 27.68 | 27.87 | 27.5101 | 263483 |
| 1733787000 | 27.68 | 0.11 | 0.40 | 27.785 | 27.92 | 27.62 | 280867 |
| 1733527800 | 27.57 | -0.1 | -0.36 | 27.82 | 27.82 | 27.5301 | 194372 |
| 1733441400 | 27.67 | 0.21 | 0.75 | 27.7 | 27.758 | 27.6112 | 263435 |
| 1733355000 | 27.465 | -0.03 | -0.09 | 27.5 | 27.54 | 27.3901 | 255533 |
| 1733268600 | 27.49 | 0.27 | 0.99 | 27.43 | 27.54 | 27.3602 | 311494 |
| 1733182200 | 27.22 | -0.13 | -0.48 | 27.3 | 27.3299 | 26.8941 | 264318 |
| 1732917840 | 27.35 | 0.35 | 1.30 | 27.18 | 27.35 | 27.15 | 107918 |
| 1732750200 | 27 | 0.2 | 0.75 | 26.93 | 27.0687 | 26.87 | 142234 |
| 1732663800 | 26.8 | -0.23 | -0.85 | 26.98 | 26.98 | 26.7302 | 227542 |
| 1732577400 | 27.03 | 0.03 | 0.11 | 27.12 | 27.1991 | 26.98 | 496904 |
| 1732318200 | 27 | 0.07 | 0.26 | 26.89 | 27.0697 | 26.89 | 329507 |
| 1732231800 | 26.93 | 0.11 | 0.41 | 26.86 | 26.97 | 26.6792 | 202108 |
| 1732145400 | 26.82 | -0.13 | -0.48 | 26.78 | 26.9173 | 26.52 | 255044 |
| 1732059000 | 26.95 | -0.09 | -0.33 | 26.8 | 27.04 | 26.7501 | 303379 |
| 1731972600 | 27.04 | 0.23 | 0.86 | 26.83 | 27.11 | 26.77 | 309841 |
| 1731713400 | 26.81 | 0.06 | 0.22 | 26.82 | 26.85 | 26.6601 | 271449 |
| 1731627000 | 26.75 | 0.16 | 0.60 | 26.81 | 26.91 | 26.6101 | 167290 |
| 1731540600 | 26.59 | -0.19 | -0.71 | 26.79 | 26.8717 | 26.55 | 244199 |
| 1731454200 | 26.78 | -0.49 | -1.80 | 27.06 | 27.1199 | 26.6356 | 240938 |
| 1731367800 | 27.27 | -0.14 | -0.49 | 27.4 | 27.5199 | 27.27 | 251458 |
| 1731108600 | 27.405 | -0.48 | -1.70 | 27.51 | 27.77 | 27.23 | 263919 |
| 1731022200 | 27.88 | 0.44 | 1.60 | 27.76 | 27.96 | 27.67 | 221182 |
| 1730935800 | 27.44 | -0.26 | -0.94 | 27.25 | 27.52 | 27.12 | 295256 |
| 1730849400 | 27.7 | 0.25 | 0.91 | 27.54 | 27.7092 | 27.305 | 151372 |
| 1730763000 | 27.45 | 0.15 | 0.55 | 27.52 | 27.76 | 27.39 | 226519 |
| 1730500200 | 27.3 | -0.12 | -0.44 | 27.52 | 27.68 | 27.3 | 204761 |
| 1730413800 | 27.42 | -0.11 | -0.40 | 27.52 | 27.6 | 27.16 | 182471 |
| 1730327400 | 27.53 | -0.03 | -0.11 | 27.52 | 27.77 | 27.4801 | 300992 |
| 1730241000 | 27.56 | -0.19 | -0.68 | 27.58 | 27.67 | 27.45 | 215217 |
| 1730154600 | 27.75 | 0.16 | 0.58 | 27.69 | 27.8232 | 27.6 | 139095 |
| 1729895400 | 27.59 | -0.1 | -0.36 | 27.8 | 27.88 | 27.42 | 224757 |
| 1729809000 | 27.69 | 0.05 | 0.18 | 27.76 | 27.89 | 27.53 | 157458 |
| 1729722600 | 27.64 | -0.41 | -1.46 | 27.71 | 27.8 | 27.4947 | 179112 |
| 1729636200 | 28.05 | -0.07 | -0.25 | 28 | 28.19 | 27.96 | 145287 |
| 1729549800 | 28.12 | -0.34 | -1.19 | 28.31 | 28.395 | 28.06 | 168378 |
| 1729290600 | 28.46 | 0.29 | 1.03 | 28.38 | 28.48 | 28.29 | 129760 |
| 1729204200 | 28.17 | -0.23 | -0.81 | 28.36 | 28.3799 | 28.14 | 221794 |
| 1729117800 | 28.4 | 0.25 | 0.89 | 28.27 | 28.4 | 28.21 | 103321 |
| 1729031400 | 28.15 | -0.15 | -0.53 | 28.31 | 28.41 | 28.11 | 132820 |
| 1728945000 | 28.3 | -0.06 | -0.21 | 28.24 | 28.38 | 28.19 | 147174 |
| 1728685800 | 28.36 | 0.08 | 0.28 | 28.23 | 28.443 | 28.23 | 157167 |
| 1728599400 | 28.28 | 0.1 | 0.34 | 28.14 | 28.2943 | 28.0594 | 157920 |
| 1728513000 | 28.185 | -0.05 | -0.16 | 28.1 | 28.2444 | 28.0561 | 178254 |
| 1728426600 | 28.23 | -0.2 | -0.70 | 28.29 | 28.3869 | 28.03 | 175685 |
| 1728340200 | 28.43 | -0.34 | -1.18 | 28.59 | 28.91 | 28.3512 | 112435 |
| 1728081000 | 28.77 | 0.38 | 1.36 | 28.59 | 28.77 | 28.59 | 226379 |
| 1727994600 | 28.385 | -0.2 | -0.68 | 28.36 | 28.57 | 28.26 | 147827 |
| 1727908200 | 28.58 | -0.16 | -0.56 | 28.64 | 28.73 | 28.5574 | 194794 |
| 1727821800 | 28.74 | -0.32 | -1.10 | 28.96 | 29.26 | 28.5901 | 226116 |
| 1727735400 | 29.06 | 0.04 | 0.14 | 29.02 | 29.1 | 28.7729 | 211731 |
| 1727476200 | 29.02 | -0.16 | -0.55 | 29.13 | 29.255 | 28.9401 | 159081 |
| 1727389800 | 29.18 | 0.67 | 2.35 | 29.03 | 29.27 | 28.99 | 157025 |
| 1727303400 | 28.51 | -0.15 | -0.52 | 28.79 | 28.86 | 28.48 | 138305 |
| 1727217000 | 28.66 | 0.07 | 0.24 | 28.65 | 28.7691 | 28.58 | 202538 |
| 1727130600 | 28.59 | 0.17 | 0.60 | 28.56 | 28.6899 | 28.46 | 157702 |
| 1726871400 | 28.42 | -0.31 | -1.08 | 28.59 | 28.6 | 28.32 | 202326 |
| 1726785000 | 28.73 | 0.47 | 1.66 | 28.75 | 28.8299 | 28.44 | 232640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
