Cboe US - Delayed Quote
USD
Dimensional International Small Cap Value ETF (DISV)
42.46
-0.37
(-0.86%)
At close: October 30 at 3:59:58 PM EDT
Trade DISV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
42.76
42.87
42.68
42.83
42.83
227,600
Oct 28, 2026
42.55
42.70
42.40
42.68
42.68
244,300
Oct 27, 2026
42.37
42.81
42.36
42.69
42.69
262,600
Oct 26, 2026
42.57
42.57
42.37
42.43
42.43
282,300
Oct 23, 2026
42.27
42.38
42.04
42.18
42.18
392,600
Oct 22, 2026
42.57
42.57
42.21
42.44
42.44
355,400
Oct 21, 2026
43.09
43.09
42.71
42.92
42.92
362,700
Oct 20, 2026
42.53
42.95
42.53
42.78
42.78
395,700
Oct 19, 2026
42.85
42.91
42.61
42.65
42.65
264,100
Oct 16, 2026
43.17
43.22
42.71
42.85
42.85
284,200
Oct 15, 2026
42.59
42.76
42.33
42.74
42.74
296,900
Oct 14, 2026
42.68
42.68
42.33
42.46
42.46
309,200
Oct 13, 2026
42.92
42.94
42.68
42.88
42.88
256,800
Oct 12, 2026
42.50
42.57
42.44
42.50
42.50
241,800
Oct 9, 2026
42.49
42.69
42.49
42.65
42.65
290,100
Oct 8, 2026
42.35
42.46
42.10
42.45
42.45
353,600
Oct 7, 2026
42.77
42.77
42.52
42.63
42.63
441,700
Oct 6, 2026
43.22
43.26
43.04
43.13
43.13
324,300
Oct 5, 2026
42.92
43.00
42.60
42.97
42.97
295,800
Oct 2, 2026
42.73
43.00
42.63
42.91
42.91
291,500
Oct 1, 2026
42.98
42.98
42.45
42.65
42.65
352,800
Sep 30, 2026
43.66
43.68
43.20
43.29
43.29
343,400
Sep 29, 2026
43.58
43.58
43.07
43.37
43.37
285,000
Sep 28, 2026
43.57
43.87
43.50
43.63
43.63
185,600
Sep 25, 2026
43.69
43.92
43.51
43.87
43.87
199,200
Sep 24, 2026
43.49
43.58
43.15
43.37
43.37
397,000
Sep 23, 2026
43.88
43.88
43.37
43.46
43.46
377,000
Sep 22, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
44.19
44.26
43.93
44.17
44.17
247,400
Sep 21, 2026
44.45
44.45
44.04
44.15
43.88
333,900
Sep 18, 2026
44.02
44.26
43.81
44.00
43.73
259,700
Sep 17, 2026
44.58
44.58
44.29
44.36
44.09
304,200
Sep 16, 2026
44.30
44.47
43.74
43.96
43.69
332,200
Sep 15, 2026
44.09
44.09
43.84
44.05
43.78
258,800
Sep 14, 2026
44.22
44.29
43.89
44.09
43.82
349,300
Sep 11, 2026
44.40
44.54
44.28
44.43
44.16
243,600
Sep 10, 2026
44.30
44.31
44.00
44.09
43.82
268,300
Sep 9, 2026
44.58
44.76
44.28
44.39
44.12
315,000
Sep 8, 2026
44.73
44.90
44.59
44.63
44.36
587,500
Sep 4, 2026
44.98
45.05
44.80
44.98
44.70
200,900
Sep 3, 2026
44.94
45.05
44.71
44.96
44.68
241,800
Sep 2, 2026
44.17
44.46
44.17
44.40
44.13
294,500
Sep 1, 2026
44.61
44.62
44.15
44.24
43.97
285,700
Aug 31, 2026
44.71
44.78
44.50
44.63
44.36
256,600
Aug 28, 2026
44.94
45.13
44.47
44.60
44.33
381,200
Aug 27, 2026
44.77
44.84
44.59
44.81
44.53
254,100
Aug 26, 2026
44.79
44.86
44.62
44.64
44.36
221,300
Aug 25, 2026
44.64
44.75
44.50
44.74
44.46
365,100
Aug 24, 2026
44.46
44.65
44.38
44.48
44.21
286,000
Aug 21, 2026
44.45
44.59
44.42
44.49
44.22
530,500
Aug 20, 2026
44.05
44.21
43.95
44.11
43.84
622,800
Aug 19, 2026
44.02
44.21
43.94
44.13
43.86
319,700
Aug 18, 2026
44.13
44.16
43.71
43.71
43.44
637,200
Aug 17, 2026
44.30
44.30
44.03
44.16
43.89
394,700
Aug 14, 2026
44.27
44.45
44.18
44.25
43.98
202,000
Aug 13, 2026
44.08
44.09
43.93
44.05
43.78
230,800
Aug 12, 2026
44.10
44.10
43.80
43.86
43.59
235,800
Aug 11, 2026
43.77
43.86
43.65
43.74
43.47
253,000
Aug 10, 2026
43.63
43.74
43.56
43.65
43.38
238,700
Aug 7, 2026
43.89
43.91
43.52
43.87
43.60
257,000
Aug 6, 2026
43.41
43.48
43.26
43.36
43.09
239,800
Aug 5, 2026
43.48
43.48
43.19
43.19
42.92
476,900
Aug 4, 2026
42.71
43.14
42.65
42.97
42.71
356,800
Aug 3, 2026
42.57
42.65
42.41
42.59
42.33
255,500
Jul 31, 2026
42.41
42.42
41.92
42.34
42.08
198,800
Jul 30, 2026
42.15
42.57
42.06
42.56
42.30
272,500
Jul 29, 2026
41.51
42.01
41.34
41.54
41.28
412,700
Jul 28, 2026
41.51
41.85
41.45
41.75
41.49
512,500
Jul 27, 2026
41.96
41.96
41.58
41.71
41.45
269,300
Jul 24, 2026
41.42
41.72
41.41
41.56
41.30
293,100
Jul 23, 2026
41.22
41.42
41.06
41.22
40.97
537,900
Jul 22, 2026
41.60
41.81
41.57
41.57
41.31
229,100
Jul 21, 2026
41.23
41.42
41.02
41.34
41.09
640,500
Jul 20, 2026
41.24
41.24
40.83
40.95
40.70
283,600
Jul 17, 2026
40.97
41.21
40.94
41.13
40.88
265,500
Jul 16, 2026
41.42
41.54
41.28
41.41
41.15
238,700
Jul 15, 2026
41.36
41.66
41.22
41.49
41.23
314,000
Jul 14, 2026
41.23
41.41
41.03
41.07
40.82
256,500
Jul 13, 2026
40.82
40.97
40.65
40.73
40.48
221,000
Jul 10, 2026
40.87
40.99
40.62
40.90
40.65
296,200
Jul 9, 2026
40.61
40.67
40.41
40.62
40.37
338,700
Jul 8, 2026
40.58
40.62
40.21
40.58
40.33
502,500
Jul 7, 2026
41.13
41.21
40.74
40.87
40.62
301,000
Jul 6, 2026
41.20
41.29
41.02
41.29
41.04
337,200
Jul 2, 2026
40.89
41.04
40.56
40.76
40.51
549,100
Jul 1, 2026
40.08
40.47
40.06
40.33
40.08
301,200
Jun 30, 2026
40.00
40.20
39.99
40.13
39.88
313,900
Jun 29, 2026
40.46
40.46
40.13
40.30
40.05
355,600
Jun 26, 2026
40.53
40.61
40.23
40.38
40.13
476,000
Jun 25, 2026
40.48
40.83
40.44
40.54
40.29
599,900
Jun 24, 2026
40.30
40.47
40.17
40.30
40.05
435,900
Jun 23, 2026
0.602
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
40.52
40.70
40.39
40.51
40.27
239,800
Jun 22, 2026
41.83
41.92
41.70
41.74
40.88
320,200
Jun 18, 2026
41.84
41.95
41.62
41.68
40.83
336,900
Jun 17, 2026
42.58
42.64
41.86
41.95
41.09
434,000
Jun 16, 2026
42.39
42.58
42.39
42.45
41.58
229,000
Jun 15, 2026
42.82
42.82
42.28
42.38
41.52
302,300
Jun 12, 2026
42.15
42.30
41.93
42.22
41.35
295,800
Jun 11, 2026
41.28
41.95
41.04
41.88
41.02
480,600
Jun 10, 2026
41.36
41.49
40.94
41.01
40.17
239,300
Jun 9, 2026
41.82
42.01
41.00
41.45
40.60
248,900
Jun 8, 2026
41.76
41.76
41.38
41.51
40.66
261,100
Jun 5, 2026
42.45
42.45
41.33
41.41
40.56
271,600
Jun 4, 2026
42.50
42.65
42.43
42.57
41.70
205,200
Jun 3, 2026
42.41
42.46
42.10
42.10
41.24
207,300
Jun 2, 2026
42.47
42.63
42.39
42.55
41.68
287,500
Jun 1, 2026
42.36
42.45
42.06
42.27
41.40
365,800
May 29, 2026
42.84
42.99
42.63
42.68
41.81
343,900
May 28, 2026
42.30
42.73
42.20
42.59
41.72
243,600
May 27, 2026
42.69
42.69
42.42
42.46
41.59
252,700
May 26, 2026
42.38
42.75
42.38
42.59
41.72
248,100
May 22, 2026
42.17
42.20
41.91
42.06
41.20
218,400
May 21, 2026
41.85
42.31
41.70
42.21
41.34
250,100
May 20, 2026
41.63
42.19
41.48
42.05
41.19
214,700
May 19, 2026
41.74
41.78
41.49
41.60
40.75
262,500
May 18, 2026
41.91
42.10
41.69
42.00
41.14
269,700
May 15, 2026
41.83
41.86
41.60
41.73
40.87
248,900
May 14, 2026
42.50
42.50
42.26
42.36
41.49
537,100
May 13, 2026
42.16
42.32
41.99
42.30
41.43
223,300
May 12, 2026
42.20
42.23
41.73
42.16
41.30
267,700
May 11, 2026
42.50
42.62
42.35
42.39
41.52
243,500
May 8, 2026
42.18
42.41
42.13
42.39
41.52
242,800
May 7, 2026
42.24
42.28
41.73
41.82
40.96
266,800
May 6, 2026
41.98
42.15
41.90
42.01
41.15
222,900
May 5, 2026
41.02
41.25
40.96
41.15
40.31
237,300
May 4, 2026
40.97
41.18
40.62
40.74
39.91
296,700
May 1, 2026
41.29
41.53
41.19
41.22
40.38
242,500
Apr 30, 2026
40.88
41.42
40.86
41.29
40.44
290,300
Apr 29, 2026
40.64
40.64
40.19
40.41
39.58
213,300
Apr 28, 2026
40.78
40.88
40.59
40.77
39.93
215,500
Apr 27, 2026
40.80
40.98
40.67
40.72
39.89
327,600
Apr 24, 2026
40.73
40.82
40.50
40.73
39.90
308,000
Apr 23, 2026
40.90
41.06
40.28
40.73
39.90
268,100
Apr 22, 2026
41.03
41.18
40.92
41.07
40.23
220,700
Apr 21, 2026
41.54
41.62
40.86
40.87
40.03
319,900
Apr 20, 2026
41.63
41.74
41.51
41.74
40.88
346,400
Apr 17, 2026
42.23
42.29
41.90
41.94
41.08
274,100
Apr 16, 2026
41.71
41.81
41.43
41.60
40.75
206,700
Apr 15, 2026
41.66
41.66
41.44
41.51
40.66
275,500
Apr 14, 2026
41.76
41.82
41.66
41.75
40.89
311,200
Apr 13, 2026
40.92
41.47
40.85
41.47
40.62
321,100
Apr 10, 2026
41.40
41.45
41.05
41.18
40.34
431,800
Apr 9, 2026
40.71
41.25
40.71
41.04
40.20
328,000
Apr 8, 2026
41.47
41.50
40.95
41.31
40.46
472,500
Apr 7, 2026
39.83
40.10
39.38
39.94
39.12
430,700
Apr 6, 2026
39.76
40.07
39.65
39.97
39.15
296,500
Apr 2, 2026
38.95
39.72
38.95
39.65
38.84
302,100
Apr 1, 2026
39.97
40.16
39.71
39.90
39.08
307,800
Mar 31, 2026
38.81
39.45
38.65
39.44
38.63
359,500
Mar 30, 2026
38.46
38.65
38.13
38.24
37.46
351,600
Mar 27, 2026
38.35
38.65
38.11
38.30
37.52
366,100
Mar 26, 2026
38.73
39.04
38.42
38.46
37.67
477,200
Mar 25, 2026
39.34
39.34
38.96
39.15
38.35
364,500
Mar 24, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
38.29
38.79
38.13
38.52
37.73
373,400
Mar 23, 2026
38.35
38.99
38.20
38.53
37.72
503,700
Mar 20, 2026
38.73
38.73
37.47
37.71
36.92
537,100
Mar 19, 2026
38.26
38.96
38.01
38.78
37.97
777,600
Mar 18, 2026
39.52
39.52
38.97
39.03
38.21
399,800
Mar 17, 2026
39.60
39.66
39.40
39.46
38.64
514,100
Mar 16, 2026
39.09
39.46
39.03
39.32
38.50
502,600
Mar 13, 2026
39.28
39.46
38.70
38.72
37.91
862,800
Mar 12, 2026
39.82
39.82
39.30
39.50
38.67
732,600
Mar 11, 2026
40.18
40.29
39.88
40.21
39.37
324,200
Mar 10, 2026
40.47
40.91
40.18
40.18
39.34
740,800
Mar 9, 2026
39.33
40.12
39.00
40.06
39.22
593,800
Mar 6, 2026
39.94
40.40
39.64
40.28
39.44
408,800
Mar 5, 2026
40.88
40.99
40.17
40.56
39.71
528,500
Mar 4, 2026
40.92
41.22
40.78
41.19
40.33
292,600
Mar 3, 2026
40.75
41.22
40.11
41.09
40.23
780,100
Mar 2, 2026
42.40
42.46
42.13
42.34
41.46
704,300
Feb 27, 2026
43.06
43.39
43.06
43.19
42.29
670,400
Feb 26, 2026
43.04
43.17
42.78
43.02
42.12
434,800
Feb 25, 2026
43.16
43.16
42.88
43.11
42.21
335,000
Feb 24, 2026
42.77
42.99
42.62
42.90
42.00
356,600
Feb 23, 2026
42.92
42.94
42.59
42.72
41.83
311,500
Feb 20, 2026
42.56
42.92
42.52
42.91
42.01
376,300
Feb 19, 2026
42.45
42.62
42.29
42.62
41.73
429,500
Feb 18, 2026
42.56
42.76
42.45
42.59
41.70
372,000
Feb 17, 2026
42.41
42.58
42.02
42.50
41.61
797,000
Feb 13, 2026
42.59
42.84
42.30
42.76
41.87
690,000
Feb 12, 2026
43.24
43.24
42.55
42.69
41.80
379,700
Feb 11, 2026
42.94
43.11
42.66
43.03
42.13
384,800
Feb 10, 2026
42.80
42.89
42.71
42.74
41.85
458,000
Feb 9, 2026
41.95
42.46
41.95
42.44
41.55
368,800
Feb 6, 2026
41.10
41.67
41.09
41.63
40.76
315,700
Feb 5, 2026
41.07
41.20
40.73
40.78
39.93
363,300
Feb 4, 2026
41.61
41.66
41.20
41.44
40.57
339,700
Feb 3, 2026
40.64
41.05
40.64
41.04
40.18
512,700
Feb 2, 2026
40.37
40.58
40.31
40.50
39.65
450,800
Jan 30, 2026
41.00
41.00
40.38
40.54
39.69
409,700
Jan 29, 2026
41.51
41.70
40.86
41.33
40.47
480,600
Jan 28, 2026
41.21
41.49
40.95
41.19
40.33
429,300
Jan 27, 2026
41.14
41.43
41.06
41.43
40.56
435,600
Jan 26, 2026
41.04
41.04
40.72
40.77
39.92
498,400
Jan 23, 2026
40.32
40.65
40.19
40.65
39.80
440,700
Jan 22, 2026
40.24
40.44
40.17
40.34
39.50
1,036,400
Jan 21, 2026
39.56
39.92
39.43
39.85
39.02
534,300
Jan 20, 2026
39.17
39.46
39.07
39.30
38.48
643,700
Jan 16, 2026
39.55
39.56
39.32
39.55
38.72
618,100
Jan 15, 2026
39.46
39.53
39.31
39.38
38.56
416,300
Jan 14, 2026
39.17
39.38
39.15
39.34
38.52
390,900
Jan 13, 2026
39.19
39.19
38.95
39.03
38.21
278,800
Jan 12, 2026
39.12
39.31
39.06
39.26
38.44
478,100
Jan 9, 2026
38.88
39.02
38.75
38.99
38.18
582,800
Jan 8, 2026
38.57
38.83
38.50
38.78
37.97
493,800
Jan 7, 2026
38.72
38.80
38.55
38.76
37.95
273,100
Jan 6, 2026
38.69
38.71
38.56
38.66
37.85
476,100
Jan 5, 2026
38.33
38.65
38.23
38.58
37.77
552,100
Jan 2, 2026
38.41
38.41
38.10
38.33
37.53
664,300
Dec 31, 2025
38.05
38.11
37.96
38.00
37.21
280,400
Dec 30, 2025
38.18
38.31
38.15
38.19
37.39
307,700
Dec 29, 2025
38.11
38.14
37.96
38.06
37.26
280,100
Dec 26, 2025
38.03
38.14
38.00
38.11
37.31
280,400
Dec 24, 2025
38.11
38.11
37.93
37.97
37.18
164,100
Dec 23, 2025
37.99
38.01
37.79
37.97
37.18
366,200
Dec 22, 2025
37.60
37.82
37.60
37.78
36.99
345,400
Dec 19, 2025
37.38
37.58
37.38
37.40
36.62
407,200
Dec 18, 2025
37.37
37.48
37.17
37.28
36.50
393,200
Dec 17, 2025
37.11
37.30
37.03
37.05
36.28
417,600
Dec 16, 2025
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
37.35
37.39
37.13
37.21
36.43
334,700
Dec 15, 2025
37.71
37.71
37.43
37.56
36.54
304,800
Dec 12, 2025
37.50
37.61
37.19
37.38
36.36
395,800
Dec 11, 2025
37.28
37.54
37.25
37.39
36.37
359,800
Dec 10, 2025
36.87
37.24
36.74
37.19
36.18
635,200
Dec 9, 2025
36.96
36.97
36.81
36.84
35.83
255,100
Dec 8, 2025
37.08
37.08
36.85
36.88
35.87
245,600
Dec 5, 2025
37.04
37.19
36.97
37.05
36.04
258,800
Dec 4, 2025
36.95
36.99
36.84
36.86
35.85
232,600
Dec 3, 2025
36.58
36.80
36.58
36.78
35.77
269,100
Dec 2, 2025
36.64
36.67
36.44
36.58
35.59
347,300
Dec 1, 2025
36.70
36.78
36.60
36.65
35.65
425,300
Nov 28, 2025
36.56
36.78
36.51
36.78
35.78
114,800
Nov 26, 2025
36.15
36.41
36.08
36.35
35.36
262,600
Nov 25, 2025
35.64
36.09
35.59
35.99
35.01
465,400
Nov 24, 2025
35.18
35.46
35.18
35.41
34.44
345,700
Nov 21, 2025
34.91
35.22
34.78
35.11
34.15
408,200
Nov 20, 2025
35.25
35.33
34.56
34.58
33.63
420,000
Nov 19, 2025
35.09
35.30
34.92
35.07
34.12
203,900
Nov 18, 2025
35.03
35.22
34.92
35.17
34.21
256,100
Nov 17, 2025
35.70
35.79
35.32
35.46
34.49
292,700
Nov 14, 2025
35.70
35.98
35.65
35.92
34.94
225,400
Nov 13, 2025
36.21
36.32
35.90
35.97
34.99
233,200
Nov 12, 2025
36.12
36.27
36.04
36.24
35.25
725,300
Nov 11, 2025
35.96
36.01
35.87
35.96
34.98
204,500
Nov 10, 2025
35.65
35.88
35.60
35.82
34.84
205,200
Nov 7, 2025
35.11
35.41
34.93
35.41
34.44
258,000
Nov 6, 2025
35.17
35.27
35.03
35.08
34.12
235,200
Nov 5, 2025
34.92
35.25
34.92
35.17
34.21
341,800
Nov 4, 2025
35.18
35.24
35.00
35.08
34.12
231,100
Nov 3, 2025
35.53
35.56
35.35
35.50
34.53
306,900
Oct 31, 2025
35.63
35.66
35.44
35.56
34.59
308,000
