Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	39.82	39.82	39.30	39.50	732,604	-0.71(-1.77%)
Mar 11, 2026	40.18	40.29	39.88	40.21	324,197	+0.03(+0.07%)
Mar 10, 2026	40.48	40.91	40.18	40.18	740,780	+0.12(+0.30%)
Mar 09, 2026	39.33	40.12	39.00	40.06	593,959	-0.22(-0.55%)
Mar 06, 2026	39.94	40.40	39.64	40.28	408,767	-0.28(-0.69%)
Mar 05, 2026	40.88	40.99	40.17	40.56	528,549	-0.63(-1.53%)
Mar 04, 2026	40.92	41.22	40.78	41.19	292,613	+0.10(+0.24%)
Mar 03, 2026	40.75	41.22	40.11	41.09	779,376	-1.25(-2.95%)
Mar 02, 2026	42.40	42.46	42.13	42.34	704,286	-0.85(-1.97%)
Feb 27, 2026	43.06	43.39	43.06	43.19	670,421	+0.17(+0.40%)
Feb 26, 2026	43.04	43.17	42.78	43.02	434,768	-0.09(-0.21%)
Feb 25, 2026	43.16	43.16	42.88	43.11	334,976	+0.21(+0.49%)
Feb 24, 2026	42.77	42.99	42.62	42.90	356,630	+0.18(+0.42%)
Feb 23, 2026	42.92	42.94	42.59	42.72	311,540	-0.19(-0.44%)
Feb 20, 2026	42.56	42.92	42.52	42.91	376,346	+0.29(+0.68%)
Feb 19, 2026	42.45	42.62	42.30	42.62	429,454	+0.03(+0.07%)
Feb 18, 2026	42.55	42.76	42.45	42.59	371,967	+0.09(+0.21%)
Feb 17, 2026	42.41	42.58	42.02	42.50	797,011	-0.26(-0.61%)
Feb 13, 2026	42.59	42.84	42.30	42.76	689,987	+0.07(+0.16%)
Feb 12, 2026	43.24	43.24	42.55	42.69	379,729	-0.34(-0.79%)
Feb 11, 2026	42.94	43.11	42.66	43.03	384,789	+0.29(+0.68%)
Feb 10, 2026	42.80	42.89	42.70	42.74	457,985	+0.30(+0.71%)
Feb 09, 2026	41.95	42.46	41.95	42.44	368,157	+0.81(+1.95%)
Feb 06, 2026	41.10	41.67	41.09	41.63	315,653	+0.85(+2.08%)
Feb 05, 2026	41.07	41.20	40.73	40.78	363,337	-0.66(-1.59%)
Feb 04, 2026	41.61	41.66	41.20	41.44	339,650	+0.40(+0.97%)
Feb 03, 2026	40.64	41.05	40.64	41.04	512,728	+0.54(+1.33%)
Feb 02, 2026	40.37	40.58	40.31	40.50	450,775	-0.04(-0.10%)
Jan 30, 2026	41.00	41.00	40.38	40.54	409,727	-0.79(-1.91%)
Jan 29, 2026	41.51	41.70	40.86	41.33	480,130	+0.14(+0.34%)
Jan 28, 2026	41.21	41.49	40.95	41.19	429,281	-0.24(-0.58%)
Jan 27, 2026	41.14	41.43	41.05	41.43	434,369	+0.66(+1.62%)
Jan 26, 2026	41.04	41.04	40.72	40.77	498,448	+0.12(+0.30%)
Jan 23, 2026	40.32	40.65	40.19	40.65	440,676	+0.31(+0.77%)
Jan 22, 2026	40.24	40.44	40.17	40.34	1,036,420	+0.49(+1.23%)
Jan 21, 2026	39.56	39.92	39.43	39.85	534,250	+0.55(+1.40%)
Jan 20, 2026	39.17	39.46	39.07	39.30	643,705	-0.25(-0.63%)
Jan 16, 2026	39.55	39.56	39.32	39.55	618,142	+0.17(+0.43%)
Jan 15, 2026	39.46	39.53	39.31	39.38	416,276	+0.04(+0.10%)
Jan 14, 2026	39.17	39.38	39.15	39.34	390,096	+0.31(+0.79%)
Jan 13, 2026	39.19	39.19	38.95	39.03	278,823	-0.23(-0.60%)
Jan 12, 2026	39.12	39.31	39.06	39.27	478,095	+0.27(+0.71%)
Jan 09, 2026	38.88	39.02	38.75	38.99	582,823	+0.21(+0.54%)
Jan 08, 2026	38.57	38.83	38.50	38.78	493,820	+0.02(+0.05%)
Jan 07, 2026	38.72	38.80	38.55	38.76	273,067	+0.10(+0.26%)
Jan 06, 2026	38.69	38.71	38.56	38.66	476,075	+0.08(+0.21%)
Jan 05, 2026	38.33	38.66	38.23	38.58	552,085	+0.25(+0.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Dimensional International Small Cap Value ETF (NY:DISV)

Historical Prices

Resources