DFA International Small Cap Value I DISVX
33.76 USD -0.07 (-0.21%)
Regular-session close
Day range unavailable
29.30 52-week range 36.49
- YTD
- +9.01%
- 1 year
- +10.98%
DISVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | -0.22 | -0.65% |
| Nov 11, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | +0.13 | +0.38% |
| Nov 10, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | -0.12 | -0.35% |
| Nov 9, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | +0.99 | +3.00% |
| Nov 6, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | -0.35 | -1.05% |
| Nov 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | -0.72 | -2.11% |
| Nov 4, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | +0.52 | +1.55% |
| Nov 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | -0.16 | -0.47% |
| Nov 2, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | +0.02 | +0.06% |
| Oct 30, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | -0.41 | -1.20% |
| Oct 29, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 0.00 | 0.00% |
| Oct 28, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | +0.06 | +0.18% |
| Oct 27, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | +0.30 | +0.89% |
| Oct 26, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | +0.26 | +0.78% |
| Oct 23, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | -0.27 | -0.80% |
| Oct 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | -0.52 | -1.52% |
| Oct 21, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | +0.17 | +0.50% |
| Oct 20, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | -0.03 | -0.09% |
| Oct 19, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | -0.08 | -0.23% |
| Oct 16, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | +0.07 | +0.20% |
| Oct 15, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | +0.17 | +0.50% |
| Oct 14, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | -0.44 | -1.28% |
| Oct 13, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | +0.33 | +0.97% |
| Oct 12, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | -0.15 | -0.44% |
| Oct 9, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | +0.21 | +0.62% |
| Oct 8, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | -0.29 | -0.84% |
| Oct 7, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | -0.50 | -1.43% |
| Oct 6, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | +0.20 | +0.58% |
| Oct 5, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | -0.06 | -0.17% |
| Oct 2, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | +0.19 | +0.55% |
| Oct 1, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | -0.52 | -1.48% |
| Sep 30, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | -0.11 | -0.31% |
| Sep 29, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | -0.45 | -1.26% |
| Sep 28, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | -0.24 | -0.67% |
| Sep 25, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | +0.44 | +1.24% |
| Sep 24, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | -0.18 | -0.51% |
| Sep 23, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | -0.55 | -1.52% |
| Sep 22, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | +0.12 | +0.33% |
| Sep 21, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | +0.19 | +0.53% |
| Sep 18, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | -0.22 | -0.61% |
| Sep 17, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | +0.48 | +1.35% |
| Sep 16, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | -0.06 | -0.17% |
| Sep 15, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | -0.01 | -0.03% |
| Sep 14, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | -0.34 | -0.94% |
| Sep 11, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | +0.26 | +0.73% |
| Sep 10, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | -0.35 | -0.97% |
| Sep 9, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | -0.17 | -0.47% |
| Sep 8, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | -0.25 | -0.69% |
| Sep 4, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 0.00 | 0.00% |
| Sep 3, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | +0.57 | +1.59% |
| Sep 2, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | +0.05 | +0.14% |
| Sep 1, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | -0.26 | -0.72% |
| Aug 31, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | +0.06 | +0.17% |
| Aug 28, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | -0.24 | -0.66% |
| Aug 27, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | +0.13 | +0.36% |
| Aug 26, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | -0.02 | -0.06% |
| Aug 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | +0.30 | +0.84% |
| Aug 24, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | -0.06 | -0.17% |
| Aug 21, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | +0.45 | +1.27% |
| Aug 20, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | -0.06 | -0.17% |
| Aug 19, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | +0.21 | +0.59% |
| Aug 18, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | -0.33 | -0.92% |
| Aug 17, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | -0.03 | -0.08% |
| Aug 14, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | +0.19 | +0.53% |
| Aug 13, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | +0.17 | +0.48% |
65 days, newest first. Daily bars as drawn on the DISVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.