Skip to main content

Dimensional ETF Trust Dimensional International Small Cap ETF (NY:DFIS)

31.54 -0.11 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 31.51 31.58 31.45 31.54 210,360 -0.11(-0.35%)
Sep 11, 2025 31.44 31.66 31.41 31.65 201,785 +0.35(+1.12%)
Sep 10, 2025 31.42 31.42 31.22 31.30 238,525 -0.01(-0.03%)
Sep 09, 2025 31.34 31.39 31.24 31.31 273,328 -0.12(-0.38%)
Sep 08, 2025 31.42 31.45 31.27 31.43 402,727 +0.30(+0.96%)
Sep 05, 2025 31.25 31.29 31.00 31.13 260,005 +0.32(+1.04%)
Sep 04, 2025 30.70 30.86 30.69 30.81 274,184 +0.09(+0.29%)
Sep 03, 2025 30.66 30.72 30.60 30.72 307,040 +0.11(+0.36%)
Sep 02, 2025 30.42 30.67 30.27 30.61 211,730 -0.37(-1.19%)
Aug 29, 2025 30.93 31.04 30.90 30.98 246,901 -0.12(-0.39%)
Aug 28, 2025 31.15 31.16 31.02 31.10 372,350 +0.06(+0.19%)
Aug 27, 2025 30.91 31.05 30.81 31.04 245,235 -0.09(-0.29%)
Aug 26, 2025 31.03 31.14 31.03 31.13 237,555 -0.01(-0.03%)
Aug 25, 2025 31.41 31.41 31.07 31.14 235,392 -0.27(-0.86%)
Aug 22, 2025 30.98 31.43 30.93 31.41 320,357 +0.60(+1.95%)
Aug 21, 2025 30.89 30.89 30.74 30.81 3,140,336 -0.09(-0.29%)
Aug 20, 2025 30.94 30.94 30.82 30.90 283,773 -0.01(-0.03%)
Aug 19, 2025 31.04 31.06 30.87 30.91 320,259 +0.00(+0.00%)
Aug 18, 2025 30.94 30.94 30.79 30.91 260,961 +0.01(+0.03%)
Aug 15, 2025 30.98 30.98 30.83 30.90 369,404 +0.11(+0.37%)
Aug 14, 2025 30.79 30.80 30.60 30.79 293,790 -0.09(-0.28%)
Aug 13, 2025 30.90 30.90 30.80 30.87 301,452 +0.10(+0.32%)
Aug 12, 2025 30.61 30.78 30.40 30.77 281,353 +0.29(+0.95%)
Aug 11, 2025 30.54 30.54 30.43 30.48 303,807 -0.13(-0.42%)
Aug 08, 2025 30.61 30.68 30.57 30.61 442,141 +0.10(+0.33%)
Aug 07, 2025 30.69 30.69 30.38 30.51 431,121 +0.17(+0.56%)
Aug 06, 2025 30.27 30.35 30.21 30.34 254,865 +0.22(+0.73%)
Aug 05, 2025 30.10 30.18 30.03 30.12 388,320 +0.08(+0.27%)
Aug 04, 2025 29.97 30.04 29.93 30.04 409,661 +0.34(+1.13%)
Aug 01, 2025 29.88 29.88 29.53 29.70 610,354 +0.05(+0.19%)
Jul 31, 2025 29.87 29.87 29.59 29.65 441,213 -0.16(-0.54%)
Jul 30, 2025 30.00 30.06 29.69 29.81 412,028 -0.28(-0.91%)
Jul 29, 2025 30.27 30.27 30.02 30.09 289,433 -0.07(-0.25%)
Jul 28, 2025 30.31 30.31 30.09 30.16 293,246 -0.46(-1.50%)
Jul 25, 2025 30.45 30.62 30.40 30.62 293,385 +0.03(+0.10%)
Jul 24, 2025 30.71 30.74 30.59 30.59 260,351 -0.22(-0.71%)
Jul 23, 2025 30.66 30.84 30.55 30.81 641,796 +0.48(+1.58%)
Jul 22, 2025 30.18 30.35 30.09 30.33 1,729,218 +0.22(+0.73%)
Jul 21, 2025 30.06 30.26 30.02 30.11 1,575,841 +0.22(+0.74%)
Jul 18, 2025 30.17 30.17 29.86 29.89 2,828,386 -0.02(-0.07%)
Jul 17, 2025 29.77 29.93 29.71 29.91 1,311,302 +0.08(+0.27%)
Jul 16, 2025 29.76 29.85 29.59 29.83 764,317 +0.12(+0.40%)
Jul 15, 2025 30.00 30.00 29.70 29.71 3,627,650 -0.29(-0.97%)
Jul 14, 2025 29.92 30.06 29.92 30.00 629,549 -0.01(-0.03%)
Jul 11, 2025 30.10 30.11 29.94 30.01 1,188,986 -0.18(-0.60%)
Jul 10, 2025 30.13 30.21 30.00 30.19 3,398,934 +0.00(+0.00%)
Jul 09, 2025 30.10 30.19 29.94 30.19 6,414,166 +0.23(+0.77%)
Jul 08, 2025 29.75 30.04 29.70 29.96 1,577,861 +0.27(+0.91%)
Jul 07, 2025 29.91 29.91 29.54 29.69 304,960 -0.31(-1.03%)
Jul 03, 2025 29.93 30.06 29.90 30.00 141,905 +0.09(+0.30%)
Jul 02, 2025 29.62 29.90 29.62 29.91 1,846,410 +0.07(+0.23%)
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 following
Privacy Policy and Terms Of Service.