Nasdaq - Delayed Quote
USD
DFA International Small Cap Value I (DISVX)
33.74
-0.41
(-1.20%)
At close: October 30 at 8:08:19 PM EDT
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 30, 2026
33.74
33.74
33.74
33.74
33.74
-
Oct 29, 2026
34.15
34.15
34.15
34.15
34.15
-
Oct 28, 2026
34.15
34.15
34.15
34.15
34.15
-
Oct 27, 2026
34.09
34.09
34.09
34.09
34.09
-
Oct 26, 2026
33.79
33.79
33.79
33.79
33.79
-
Oct 23, 2026
33.53
33.53
33.53
33.53
33.53
-
Oct 22, 2026
33.80
33.80
33.80
33.80
33.80
-
Oct 21, 2026
34.32
34.32
34.32
34.32
34.32
-
Oct 20, 2026
34.15
34.15
34.15
34.15
34.15
-
Oct 19, 2026
34.18
34.18
34.18
34.18
34.18
-
Oct 16, 2026
34.26
34.26
34.26
34.26
34.26
-
Oct 15, 2026
34.19
34.19
34.19
34.19
34.19
-
Oct 14, 2026
34.02
34.02
34.02
34.02
34.02
-
Oct 13, 2026
34.46
34.46
34.46
34.46
34.46
-
Oct 12, 2026
34.13
34.13
34.13
34.13
34.13
-
Oct 9, 2026
34.28
34.28
34.28
34.28
34.28
-
Oct 8, 2026
34.07
34.07
34.07
34.07
34.07
-
Oct 7, 2026
34.36
34.36
34.36
34.36
34.36
-
Oct 6, 2026
34.86
34.86
34.86
34.86
34.86
-
Oct 5, 2026
34.66
34.66
34.66
34.66
34.66
-
Oct 2, 2026
34.72
34.72
34.72
34.72
34.72
-
Oct 1, 2026
34.53
34.53
34.53
34.53
34.53
-
Sep 30, 2026
35.05
35.05
35.05
35.05
35.05
-
Sep 29, 2026
0.309
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
35.16
35.16
35.16
35.16
35.16
-
Sep 28, 2026
35.61
35.61
35.61
35.61
35.30
-
Sep 25, 2026
35.85
35.85
35.85
35.85
35.54
-
Sep 24, 2026
35.41
35.41
35.41
35.41
35.10
-
Sep 23, 2026
35.59
35.59
35.59
35.59
35.28
-
Sep 22, 2026
36.14
36.14
36.14
36.14
35.83
-
Sep 21, 2026
36.02
36.02
36.02
36.02
35.71
-
Sep 18, 2026
35.83
35.83
35.83
35.83
35.52
-
Sep 17, 2026
36.05
36.05
36.05
36.05
35.74
-
Sep 16, 2026
35.57
35.57
35.57
35.57
35.26
-
Sep 15, 2026
35.63
35.63
35.63
35.63
35.32
-
Sep 14, 2026
35.64
35.64
35.64
35.64
35.33
-
Sep 11, 2026
35.98
35.98
35.98
35.98
35.67
-
Sep 10, 2026
35.72
35.72
35.72
35.72
35.41
-
Sep 9, 2026
36.07
36.07
36.07
36.07
35.76
-
Sep 8, 2026
36.24
36.24
36.24
36.24
35.93
-
Sep 4, 2026
36.49
36.49
36.49
36.49
36.17
-
Sep 3, 2026
36.49
36.49
36.49
36.49
36.17
-
Sep 2, 2026
35.92
35.92
35.92
35.92
35.61
-
Sep 1, 2026
35.87
35.87
35.87
35.87
35.56
-
Aug 31, 2026
36.13
36.13
36.13
36.13
35.82
-
Aug 28, 2026
36.07
36.07
36.07
36.07
35.76
-
Aug 27, 2026
36.31
36.31
36.31
36.31
35.99
-
Aug 26, 2026
36.18
36.18
36.18
36.18
35.87
-
Aug 25, 2026
36.20
36.20
36.20
36.20
35.89
-
Aug 24, 2026
35.90
35.90
35.90
35.90
35.59
-
Aug 21, 2026
35.96
35.96
35.96
35.96
35.65
-
Aug 20, 2026
35.51
35.51
35.51
35.51
35.20
-
Aug 19, 2026
35.57
35.57
35.57
35.57
35.26
-
Aug 18, 2026
35.36
35.36
35.36
35.36
35.05
-
Aug 17, 2026
35.69
35.69
35.69
35.69
35.38
-
Aug 14, 2026
35.72
35.72
35.72
35.72
35.41
-
Aug 13, 2026
35.53
35.53
35.53
35.53
35.22
-
Aug 12, 2026
35.36
35.36
35.36
35.36
35.05
-
Aug 11, 2026
35.14
35.14
35.14
35.14
34.84
-
Aug 10, 2026
35.07
35.07
35.07
35.07
34.77
-
Aug 7, 2026
35.30
35.30
35.30
35.30
34.99
-
Aug 6, 2026
34.88
34.88
34.88
34.88
34.58
-
Aug 5, 2026
34.83
34.83
34.83
34.83
34.53
-
Aug 4, 2026
34.60
34.60
34.60
34.60
34.30
-
Aug 3, 2026
34.21
34.21
34.21
34.21
33.91
-
Jul 31, 2026
33.88
33.88
33.88
33.88
33.59
-
Jul 30, 2026
34.17
34.17
34.17
34.17
33.87
-
Jul 29, 2026
33.27
33.27
33.27
33.27
32.98
-
Jul 28, 2026
33.41
33.41
33.41
33.41
33.12
-
Jul 27, 2026
33.54
33.54
33.54
33.54
33.25
-
Jul 24, 2026
33.41
33.41
33.41
33.41
33.12
-
Jul 23, 2026
33.33
33.33
33.33
33.33
33.04
-
Jul 22, 2026
33.72
33.72
33.72
33.72
33.43
-
Jul 21, 2026
33.51
33.51
33.51
33.51
33.22
-
Jul 20, 2026
32.98
32.98
32.98
32.98
32.69
-
Jul 17, 2026
33.18
33.18
33.18
33.18
32.89
-
Jul 16, 2026
33.41
33.41
33.41
33.41
33.12
-
Jul 15, 2026
33.61
33.61
33.61
33.61
33.32
-
Jul 14, 2026
33.31
33.31
33.31
33.31
33.02
-
Jul 13, 2026
32.98
32.98
32.98
32.98
32.69
-
Jul 10, 2026
33.24
33.24
33.24
33.24
32.95
-
Jul 9, 2026
33.17
33.17
33.17
33.17
32.88
-
Jul 8, 2026
33.05
33.05
33.05
33.05
32.76
-
Jul 7, 2026
33.19
33.19
33.19
33.19
32.90
-
Jul 6, 2026
33.69
33.69
33.69
33.69
33.40
-
Jul 2, 2026
33.16
33.16
33.16
33.16
32.87
-
Jul 1, 2026
32.63
32.63
32.63
32.63
32.35
-
Jun 30, 2026
32.81
32.81
32.81
32.81
32.53
-
Jun 29, 2026
0.417
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
32.90
32.90
32.90
32.90
32.61
-
Jun 26, 2026
33.17
33.17
33.17
33.17
32.47
-
Jun 25, 2026
33.20
33.20
33.20
33.20
32.50
-
Jun 24, 2026
33.07
33.07
33.07
33.07
32.37
-
Jun 23, 2026
33.30
33.30
33.30
33.30
32.60
-
Jun 22, 2026
33.98
33.98
33.98
33.98
33.26
-
Jun 18, 2026
33.96
33.96
33.96
33.96
33.24
-
Jun 17, 2026
33.99
33.99
33.99
33.99
33.27
-
Jun 16, 2026
34.27
34.27
34.27
34.27
33.55
-
Jun 15, 2026
34.32
34.32
34.32
34.32
33.59
-
Jun 12, 2026
33.98
33.98
33.98
33.98
33.26
-
Jun 11, 2026
33.71
33.71
33.71
33.71
33.00
-
Jun 10, 2026
32.91
32.91
32.91
32.91
32.21
-
Jun 9, 2026
33.32
33.32
33.32
33.32
32.62
-
Jun 8, 2026
33.42
33.42
33.42
33.42
32.71
-
Jun 5, 2026
33.31
33.31
33.31
33.31
32.61
-
Jun 4, 2026
34.09
34.09
34.09
34.09
33.37
-
Jun 3, 2026
33.96
33.96
33.96
33.96
33.24
-
Jun 2, 2026
34.21
34.21
34.21
34.21
33.49
-
Jun 1, 2026
34.19
34.19
34.19
34.19
33.47
-
May 29, 2026
34.52
34.52
34.52
34.52
33.79
-
May 28, 2026
34.30
34.30
34.30
34.30
33.57
-
May 27, 2026
34.19
34.19
34.19
34.19
33.47
-
May 26, 2026
34.39
34.39
34.39
34.39
33.66
-
May 22, 2026
33.80
33.80
33.80
33.80
33.09
-
May 21, 2026
33.87
33.87
33.87
33.87
33.15
-
May 20, 2026
33.77
33.77
33.77
33.77
33.06
-
May 19, 2026
33.46
33.46
33.46
33.46
32.75
-
May 18, 2026
33.76
33.76
33.76
33.76
33.05
-
May 15, 2026
33.74
33.74
33.74
33.74
33.03
-
May 14, 2026
34.17
34.17
34.17
34.17
33.45
-
May 13, 2026
34.19
34.19
34.19
34.19
33.47
-
May 12, 2026
34.05
34.05
34.05
34.05
33.33
-
May 11, 2026
34.25
34.25
34.25
34.25
33.53
-
May 8, 2026
34.22
34.22
34.22
34.22
33.50
-
May 7, 2026
33.92
33.92
33.92
33.92
33.20
-
May 6, 2026
34.06
34.06
34.06
34.06
33.34
-
May 5, 2026
33.36
33.36
33.36
33.36
32.65
-
May 4, 2026
33.11
33.11
33.11
33.11
32.41
-
May 1, 2026
33.36
33.36
33.36
33.36
32.65
-
Apr 30, 2026
33.53
33.53
33.53
33.53
32.82
-
Apr 29, 2026
32.83
32.83
32.83
32.83
32.14
-
Apr 28, 2026
33.04
33.04
33.04
33.04
32.34
-
Apr 27, 2026
32.98
32.98
32.98
32.98
32.28
-
Apr 24, 2026
33.13
33.13
33.13
33.13
32.43
-
Apr 23, 2026
33.07
33.07
33.07
33.07
32.37
-
Apr 22, 2026
33.35
33.35
33.35
33.35
32.64
-
Apr 21, 2026
33.35
33.35
33.35
33.35
32.64
-
Apr 20, 2026
33.92
33.92
33.92
33.92
33.20
-
Apr 17, 2026
34.10
34.10
34.10
34.10
33.38
-
Apr 16, 2026
33.81
33.81
33.81
33.81
33.10
-
Apr 15, 2026
33.82
33.82
33.82
33.82
33.11
-
Apr 14, 2026
33.99
33.99
33.99
33.99
33.27
-
Apr 13, 2026
33.82
33.82
33.82
33.82
33.11
-
Apr 10, 2026
33.64
33.64
33.64
33.64
32.93
-
Apr 9, 2026
33.53
33.53
33.53
33.53
32.82
-
Apr 8, 2026
33.60
33.60
33.60
33.60
32.89
-
Apr 7, 2026
32.44
32.44
32.44
32.44
31.75
-
Apr 6, 2026
32.28
32.28
32.28
32.28
31.60
-
Apr 2, 2026
32.14
32.14
32.14
32.14
31.46
-
Apr 1, 2026
32.43
32.43
32.43
32.43
31.74
-
Mar 31, 2026
31.87
31.87
31.87
31.87
31.20
-
Mar 30, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
30.93
30.93
30.93
30.93
30.28
-
Mar 27, 2026
31.08
31.08
31.08
31.08
30.38
-
Mar 26, 2026
31.24
31.24
31.24
31.24
30.54
-
Mar 25, 2026
31.86
31.86
31.86
31.86
31.15
-
Mar 24, 2026
31.31
31.31
31.31
31.31
30.61
-
Mar 23, 2026
31.30
31.30
31.30
31.30
30.60
-
Mar 20, 2026
30.74
30.74
30.74
30.74
30.05
-
Mar 19, 2026
31.56
31.56
31.56
31.56
30.85
-
Mar 18, 2026
31.82
31.82
31.82
31.82
31.11
-
Mar 17, 2026
32.09
32.09
32.09
32.09
31.37
-
Mar 16, 2026
32.00
32.00
32.00
32.00
31.28
-
Mar 13, 2026
31.58
31.58
31.58
31.58
30.87
-
Mar 12, 2026
32.07
32.07
32.07
32.07
31.35
-
Mar 11, 2026
32.87
32.87
32.87
32.87
32.13
-
Mar 10, 2026
32.98
32.98
32.98
32.98
32.24
-
Mar 9, 2026
32.72
32.72
32.72
32.72
31.99
-
Mar 6, 2026
32.86
32.86
32.86
32.86
32.12
-
Mar 5, 2026
33.23
33.23
33.23
33.23
32.48
-
Mar 4, 2026
33.68
33.68
33.68
33.68
32.92
-
Mar 3, 2026
33.69
33.69
33.69
33.69
32.93
-
Mar 2, 2026
34.88
34.88
34.88
34.88
34.10
-
Feb 27, 2026
35.44
35.44
35.44
35.44
34.65
-
Feb 26, 2026
35.17
35.17
35.17
35.17
34.38
-
Feb 25, 2026
35.24
35.24
35.24
35.24
34.45
-
Feb 24, 2026
35.03
35.03
35.03
35.03
34.24
-
Feb 23, 2026
34.86
34.86
34.86
34.86
34.08
-
Feb 20, 2026
34.97
34.97
34.97
34.97
34.19
-
Feb 19, 2026
34.78
34.78
34.78
34.78
34.00
-
Feb 18, 2026
34.71
34.71
34.71
34.71
33.93
-
Feb 17, 2026
34.62
34.62
34.62
34.62
33.84
-
Feb 13, 2026
34.76
34.76
34.76
34.76
33.98
-
Feb 12, 2026
34.65
34.65
34.65
34.65
33.87
-
Feb 11, 2026
35.01
35.01
35.01
35.01
34.22
-
Feb 10, 2026
34.80
34.80
34.80
34.80
34.02
-
Feb 9, 2026
34.59
34.59
34.59
34.59
33.81
-
Feb 6, 2026
33.91
33.91
33.91
33.91
33.15
-
Feb 5, 2026
33.16
33.16
33.16
33.16
32.42
-
Feb 4, 2026
33.60
33.60
33.60
33.60
32.85
-
Feb 3, 2026
33.46
33.46
33.46
33.46
32.71
-
Feb 2, 2026
33.12
33.12
33.12
33.12
32.38
-
Jan 30, 2026
33.07
33.07
33.07
33.07
32.33
-
Jan 29, 2026
33.80
33.80
33.80
33.80
33.04
-
Jan 28, 2026
33.82
33.82
33.82
33.82
33.06
-
Jan 27, 2026
33.94
33.94
33.94
33.94
33.18
-
Jan 26, 2026
33.40
33.40
33.40
33.40
32.65
-
Jan 23, 2026
33.25
33.25
33.25
33.25
32.50
-
Jan 22, 2026
32.95
32.95
32.95
32.95
32.21
-
Jan 21, 2026
32.43
32.43
32.43
32.43
31.70
-
Jan 20, 2026
32.12
32.12
32.12
32.12
31.40
-
Jan 16, 2026
32.35
32.35
32.35
32.35
31.62
-
Jan 15, 2026
32.23
32.23
32.23
32.23
31.51
-
Jan 14, 2026
32.10
32.10
32.10
32.10
31.38
-
Jan 13, 2026
31.86
31.86
31.86
31.86
31.15
-
Jan 12, 2026
32.01
32.01
32.01
32.01
31.29
-
Jan 9, 2026
31.79
31.79
31.79
31.79
31.08
-
Jan 8, 2026
31.64
31.64
31.64
31.64
30.93
-
Jan 7, 2026
31.61
31.61
31.61
31.61
30.90
-
Jan 6, 2026
31.59
31.59
31.59
31.59
30.88
-
Jan 5, 2026
31.45
31.45
31.45
31.45
30.74
-
Jan 2, 2026
31.17
31.17
31.17
31.17
30.47
-
Dec 31, 2025
30.97
30.97
30.97
30.97
30.28
-
Dec 30, 2025
31.10
31.10
31.10
31.10
30.40
-
Dec 29, 2025
31.04
31.04
31.04
31.04
30.34
-
Dec 26, 2025
31.05
31.05
31.05
31.05
30.35
-
Dec 24, 2025
31.04
31.04
31.04
31.04
30.34
-
Dec 23, 2025
31.08
31.08
31.08
31.08
30.38
-
Dec 22, 2025
30.84
30.84
30.84
30.84
30.15
-
Dec 19, 2025
30.57
30.57
30.57
30.57
29.88
-
Dec 18, 2025
30.42
30.42
30.42
30.42
29.74
-
Dec 17, 2025
30.20
30.20
30.20
30.20
29.52
-
Dec 16, 2025
30.31
30.31
30.31
30.31
29.63
-
Dec 15, 2025
30.42
30.42
30.42
30.42
29.74
-
Dec 12, 2025
30.21
30.21
30.21
30.21
29.53
-
Dec 11, 2025
30.30
30.30
30.30
30.30
29.62
-
Dec 10, 2025
1.473
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
30.16
30.16
30.16
30.16
29.48
-
Dec 9, 2025
31.28
31.28
31.28
31.28
29.14
-
Dec 8, 2025
31.35
31.35
31.35
31.35
29.20
-
Dec 5, 2025
31.40
31.40
31.40
31.40
29.25
-
Dec 4, 2025
31.38
31.38
31.38
31.38
29.23
-
Dec 3, 2025
31.30
31.30
31.30
31.30
29.16
-
Dec 2, 2025
31.20
31.20
31.20
31.20
29.06
-
Dec 1, 2025
31.15
31.15
31.15
31.15
29.02
-
Nov 28, 2025
31.27
31.27
31.27
31.27
29.13
-
Nov 26, 2025
30.86
30.86
30.86
30.86
28.75
-
Nov 25, 2025
30.47
30.47
30.47
30.47
28.38
-
Nov 24, 2025
30.10
30.10
30.10
30.10
28.04
-
Nov 21, 2025
29.81
29.81
29.81
29.81
27.77
-
Nov 20, 2025
29.30
29.30
29.30
29.30
27.29
-
Nov 19, 2025
29.72
29.72
29.72
29.72
27.69
-
Nov 18, 2025
29.74
29.74
29.74
29.74
27.70
-
Nov 17, 2025
30.05
30.05
30.05
30.05
27.99
-
Nov 14, 2025
30.37
30.37
30.37
30.37
28.29
-
Nov 13, 2025
30.42
30.42
30.42
30.42
28.34
-
Nov 12, 2025
30.63
30.63
30.63
30.63
28.53
-
Nov 11, 2025
30.42
30.42
30.42
30.42
28.34
-
Nov 10, 2025
30.35
30.35
30.35
30.35
28.27
-
Nov 7, 2025
29.94
29.94
29.94
29.94
27.89
-
Nov 6, 2025
29.83
29.83
29.83
29.83
27.79
-
Nov 5, 2025
29.86
29.86
29.86
29.86
27.82
-
Nov 4, 2025
29.70
29.70
29.70
29.70
27.67
-
Nov 3, 2025
30.10
30.10
30.10
30.10
28.04
-
Oct 31, 2025
30.12
30.12
30.12
30.12
28.06
-
