Dimensional - Internation... (DISV)
CBOE: DISV
· Real-Time Price · USD
35.22
0.71 (2.06%)
At close: Aug 22, 2025, 10:20 AM
DISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 34.45 | 34.54 | 34.40 | 34.51 | 34.51 | -0.03% | 247,332 |
| Aug 20, 2025 | 34.49 | 34.53 | 34.38 | 34.52 | 34.52 | 0.17% | 183,004 |
| Aug 19, 2025 | 34.61 | 34.62 | 34.41 | 34.46 | 34.46 | 0.17% | 326,521 |
| Aug 18, 2025 | 34.47 | 34.48 | 34.25 | 34.40 | 34.40 | -0.20% | 226,830 |
| Aug 15, 2025 | 34.55 | 34.55 | 34.42 | 34.47 | 34.47 | 0.47% | 175,300 |
| Aug 14, 2025 | 34.31 | 34.32 | 34.18 | 34.31 | 34.31 | -0.26% | 198,000 |
| Aug 13, 2025 | 34.43 | 34.43 | 34.30 | 34.40 | 34.40 | 0.41% | 228,200 |
| Aug 12, 2025 | 34.06 | 34.29 | 33.93 | 34.26 | 34.26 | 0.94% | 236,400 |
| Aug 11, 2025 | 34.01 | 34.01 | 33.86 | 33.94 | 33.94 | -0.47% | 273,200 |
| Aug 8, 2025 | 34.10 | 34.16 | 34.01 | 34.10 | 34.10 | 0.50% | 234,800 |
| Aug 7, 2025 | 34.00 | 34.08 | 33.78 | 33.93 | 33.93 | 0.74% | 254,700 |
| Aug 6, 2025 | 33.60 | 33.70 | 33.55 | 33.68 | 33.68 | 0.96% | 169,500 |
| Aug 5, 2025 | 33.31 | 33.41 | 33.20 | 33.36 | 33.36 | 0.51% | 231,755 |
| Aug 4, 2025 | 33.21 | 33.23 | 33.11 | 33.19 | 33.19 | 0.88% | 234,918 |
| Aug 1, 2025 | 33.04 | 33.04 | 32.70 | 32.90 | 32.90 | 0.06% | 161,700 |
| Jul 31, 2025 | 32.97 | 33.02 | 32.78 | 32.88 | 32.88 | -0.36% | 333,300 |
| Jul 30, 2025 | 33.27 | 33.30 | 32.90 | 33.00 | 33.00 | -1.11% | 240,900 |
| Jul 29, 2025 | 33.50 | 33.50 | 33.28 | 33.37 | 33.37 | -0.09% | 238,800 |
| Jul 28, 2025 | 33.53 | 33.53 | 33.32 | 33.40 | 33.40 | -1.59% | 227,743 |
| Jul 25, 2025 | 33.80 | 33.96 | 33.71 | 33.94 | 33.94 | 0.00% | 219,946 |