Dimensional International Small Cap Value (DISV)

DISV
🏛️ Estados Unidos →
35.42
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 25.77 25.88 25.74 25.79 0.3M
2023-12-28 25.83 25.93 25.78 25.79 0.2M
2023-12-27 25.75 25.91 25.73 25.87 0.2M
2023-12-26 25.70 25.78 25.65 25.75 0.3M
2023-12-22 25.68 25.71 25.55 25.64 0.3M
2023-12-21 25.38 25.51 25.32 25.51 0.4M
2023-12-20 25.42 25.51 25.06 25.09 0.4M
2023-12-19 25.26 25.32 25.18 25.32 0.3M
2023-12-18 25.26 25.26 25.11 25.21 0.4M
2023-12-15 25.38 25.38 25.10 25.11 0.2M
2023-12-14 25.29 25.41 25.05 25.37 0.3M
2023-12-13 24.61 24.98 24.44 24.98 0.4M
2023-12-12 24.56 24.56 24.39 24.54 0.3M
2023-12-11 24.76 24.76 24.57 24.65 0.3M
2023-12-08 24.61 24.75 24.56 24.68 0.2M
2023-12-07 24.60 24.74 24.52 24.68 0.2M
2023-12-06 24.84 24.84 24.58 24.59 0.3M
2023-12-05 24.67 24.67 24.50 24.53 0.5M
2023-12-04 24.70 24.78 24.61 24.69 0.2M
2023-12-01 24.68 24.95 24.60 24.95 0.2M
2023-11-30 24.73 24.73 24.59 24.65 0.4M
2023-11-29 24.71 24.81 24.64 24.74 0.3M
2023-11-28 24.54 24.73 24.50 24.66 0.4M
2023-11-27 24.59 24.59 24.43 24.51 0.3M
2023-11-24 24.47 24.54 24.42 24.54 0.1M
2023-11-22 24.22 24.30 24.17 24.30 0.4M
2023-11-21 24.37 24.41 24.21 24.26 0.4M
2023-11-20 24.30 24.39 24.15 24.36 0.3M
2023-11-17 24.25 24.32 24.16 24.31 0.2M
2023-11-16 24.03 24.04 23.85 23.94 0.2M
2023-11-15 24.13 24.33 24.12 24.16 0.2M
2023-11-14 24.05 24.29 23.98 24.26 0.4M
2023-11-13 23.43 23.60 23.39 23.55 0.4M
2023-11-10 23.33 23.48 23.23 23.47 0.2M
2023-11-09 23.55 23.62 23.35 23.39 0.3M
2023-11-08 23.41 23.41 23.21 23.28 0.3M
2023-11-07 23.56 23.56 23.38 23.48 0.3M
2023-11-06 23.98 23.98 23.67 23.71 0.2M
2023-11-03 23.91 24.11 23.91 23.98 0.2M
2023-11-02 23.58 23.64 23.47 23.64 0.2M
2023-11-01 23.06 23.18 22.95 23.18 0.2M
2023-10-31 22.99 23.08 22.94 23.07 0.3M
2023-10-30 22.81 22.88 22.72 22.86 0.2M
2023-10-27 22.79 22.79 22.51 22.58 0.3M
2023-10-26 22.46 22.52 22.32 22.43 0.5M
2023-10-25 22.58 22.79 22.44 22.47 0.3M
2023-10-24 22.73 22.81 22.65 22.75 0.4M
2023-10-23 22.65 22.82 22.44 22.70 0.3M
2023-10-20 22.88 22.91 22.72 22.77 0.3M
2023-10-19 23.10 23.18 22.89 22.98 0.3M
2023-10-18 23.36 23.36 23.02 23.08 0.2M
2023-10-17 23.23 23.52 23.18 23.44 0.2M
2023-10-16 23.24 23.41 23.22 23.39 0.3M
2023-10-13 23.33 23.33 23.11 23.16 0.2M
2023-10-12 23.71 23.71 23.30 23.40 0.1M
2023-10-11 23.74 23.81 23.55 23.70 0.2M
2023-10-10 23.57 23.77 23.56 23.68 0.2M
2023-10-09 23.16 23.35 23.12 23.31 0.2M
2023-10-06 23.01 23.39 22.90 23.32 0.5M
2023-10-05 22.86 23.07 22.85 23.03 0.4M
2023-10-04 22.88 22.88 22.56 22.74 0.5M
2023-10-03 23.16 23.16 22.83 22.96 0.2M
2023-10-02 23.74 23.74 23.30 23.35 0.2M
2023-09-29 24.07 24.12 23.71 23.78 0.4M
2023-09-28 23.73 23.96 23.71 23.90 0.2M
2023-09-27 23.85 23.85 23.56 23.74 0.2M
2023-09-26 23.89 23.96 23.71 23.73 0.1M
2023-09-25 23.93 24.08 23.87 24.06 0.2M
2023-09-22 24.35 24.43 24.11 24.14 0.2M
2023-09-21 24.30 24.30 24.10 24.14 0.2M
2023-09-20 24.53 24.68 24.35 24.37 0.2M
2023-09-19 24.56 24.59 24.40 24.48 0.1M
2023-09-18 24.63 24.63 24.45 24.54 0.1M
2023-09-15 24.75 24.82 24.60 24.63 0.1M
2023-09-14 24.66 24.76 24.58 24.74 0.1M
2023-09-13 24.54 24.55 24.38 24.43 0.1M
2023-09-12 24.43 24.57 24.43 24.50 0.2M
2023-09-11 24.53 24.55 24.46 24.52 0.2M
2023-09-08 24.26 24.34 24.12 24.19 0.2M
2023-09-07 24.27 24.34 24.16 24.24 0.2M
2023-09-06 24.49 24.51 24.28 24.39 0.1M
2023-09-05 24.64 24.64 24.38 24.43 0.1M
2023-09-01 24.79 24.81 24.52 24.60 0.1M
2023-08-31 24.57 24.57 24.41 24.50 0.1M
2023-08-30 24.55 24.65 24.48 24.54 0.2M
2023-08-29 24.11 24.52 24.11 24.52 0.2M
2023-08-28 24.12 24.30 24.06 24.16 0.2M
2023-08-25 23.88 24.07 23.71 23.88 0.2M
2023-08-24 23.91 24.01 23.75 23.76 0.1M
2023-08-23 24.19 24.19 23.91 24.08 0.2M
2023-08-22 24.00 24.00 23.84 23.87 0.2M
2023-08-21 23.92 23.92 23.66 23.84 0.2M
2023-08-18 23.80 24.20 23.66 23.83 0.2M
2023-08-17 24.15 24.18 23.90 23.94 0.2M
2023-08-16 24.20 24.27 24.00 24.02 0.2M
2023-08-15 24.38 24.39 24.16 24.23 0.2M
2023-08-14 24.48 24.55 24.38 24.53 0.1M
2023-08-11 24.56 24.69 24.54 24.61 0.2M
2023-08-10 24.87 25.46 24.61 24.67 0.2M
2023-08-09 24.65 24.75 24.60 24.64 0.2M
2023-08-08 24.85 24.85 24.41 24.65 0.2M
2023-08-07 24.78 24.88 24.73 24.86 0.4M
2023-08-04 24.74 24.94 24.64 24.70 0.2M
2023-08-03 24.48 24.58 24.34 24.50 0.2M
2023-08-02 24.72 24.72 24.45 24.51 0.3M
2023-08-01 24.92 24.94 24.76 24.85 0.1M
2023-07-31 25.16 25.22 25.10 25.13 0.3M
2023-07-28 25.54 25.54 24.97 25.07 0.3M
2023-07-27 25.26 25.26 24.86 24.90 0.2M
2023-07-26 24.95 25.14 24.92 25.10 0.2M
2023-07-25 24.87 25.00 24.87 24.97 0.2M
2023-07-24 24.89 24.91 24.81 24.84 0.2M
2023-07-21 24.95 24.95 24.77 24.83 0.1M
2023-07-20 25.00 25.08 24.88 24.91 0.9M
2023-07-19 25.07 25.12 25.01 25.09 0.2M
2023-07-18 24.88 25.05 24.88 25.01 0.2M
2023-07-17 24.66 24.74 24.56 24.69 0.2M
2023-07-14 24.86 24.88 24.70 24.71 0.2M
2023-07-13 24.81 24.99 24.81 24.96 0.1M
2023-07-12 24.61 24.74 24.55 24.71 0.2M
2023-07-11 24.01 24.16 24.00 24.16 0.1M
2023-07-10 23.66 23.89 23.66 23.89 0.2M
2023-07-07 23.46 23.81 23.46 23.73 0.1M
2023-07-06 23.44 23.44 23.13 23.27 0.2M
2023-07-05 23.82 23.82 23.60 23.63 0.3M
2023-07-03 23.75 23.84 23.74 23.84 0.1M
2023-06-30 23.55 23.67 23.55 23.65 0.2M
2023-06-29 23.30 23.37 23.26 23.37 0.2M
2023-06-28 23.40 23.42 23.30 23.39 0.2M
2023-06-27 23.30 23.33 23.15 23.32 0.2M
2023-06-26 23.29 23.29 23.13 23.21 0.2M
2023-06-23 23.39 23.40 23.09 23.15 0.3M
2023-06-22 23.62 23.62 23.44 23.50 0.2M
2023-06-21 23.64 23.81 23.56 23.74 0.1M
2023-06-20 24.19 24.19 23.84 23.92 0.1M
2023-06-16 24.37 24.38 24.26 24.27 0.2M
2023-06-15 24.10 24.40 24.10 24.37 0.3M
2023-06-14 24.39 24.40 24.12 24.25 0.1M
2023-06-13 24.18 24.42 24.13 24.18 0.3M
2023-06-12 24.05 24.05 23.91 24.00 1.0M
2023-06-09 24.00 24.10 23.92 23.94 0.2M
2023-06-08 23.96 23.99 23.82 23.99 0.2M
2023-06-07 23.88 23.95 23.70 23.74 0.1M
2023-06-06 23.66 23.85 23.62 23.84 0.6M
2023-06-05 23.82 23.82 23.66 23.68 0.2M
2023-06-02 23.79 23.84 23.74 23.83 0.2M
2023-06-01 23.20 23.40 23.15 23.38 1.7M
2023-05-31 23.07 23.07 22.85 23.01 0.2M
2023-05-30 23.43 23.43 23.19 23.28 0.1M
2023-05-26 23.38 23.42 23.32 23.39 0.1M
2023-05-25 23.48 23.48 23.28 23.35 0.2M
2023-05-24 23.70 23.70 23.44 23.47 0.1M
2023-05-23 23.98 23.98 23.82 23.84 0.2M
2023-05-22 24.09 24.11 24.01 24.07 0.1M
2023-05-19 24.13 24.14 24.05 24.09 0.6M
2023-05-18 24.01 24.06 23.92 24.06 0.1M
2023-05-17 24.13 24.19 23.96 24.17 0.1M
2023-05-16 24.41 24.41 24.03 24.05 0.1M
2023-05-15 24.30 24.38 24.23 24.37 0.1M
2023-05-12 24.28 24.29 24.07 24.18 0.1M
2023-05-11 24.28 24.29 24.09 24.20 0.1M
2023-05-10 24.74 24.74 24.33 24.49 0.4M
2023-05-09 24.49 24.63 24.47 24.60 0.4M
2023-05-08 24.74 24.74 24.57 24.60 0.1M
2023-05-05 24.41 24.57 24.25 24.53 0.2M
2023-05-04 24.21 24.21 24.05 24.11 0.2M
2023-05-03 24.15 24.33 24.11 24.16 0.2M
2023-05-02 24.22 24.22 23.96 24.13 0.1M
2023-05-01 24.54 24.54 24.35 24.39 0.1M
2023-04-28 24.29 24.46 24.26 24.46 0.1M
2023-04-27 24.17 24.40 24.17 24.40 0.1M
2023-04-26 24.44 24.44 24.02 24.05 0.1M
2023-04-25 24.28 24.28 24.04 24.07 0.3M
2023-04-24 24.41 24.48 24.36 24.48 0.2M
2023-04-21 24.50 24.50 24.27 24.44 0.3M
2023-04-20 24.40 24.50 24.35 24.45 0.3M
2023-04-19 24.49 24.50 24.40 24.47 0.1M
2023-04-18 24.61 24.61 24.52 24.59 0.2M
2023-04-17 24.52 24.52 24.31 24.44 0.4M
2023-04-14 24.53 24.61 24.35 24.47 0.2M
2023-04-13 24.42 24.57 24.41 24.55 0.1M
2023-04-12 24.35 24.35 24.11 24.17 0.3M
2023-04-11 23.94 24.08 23.94 24.03 0.1M
2023-04-10 23.67 23.94 23.63 23.94 0.7M
2023-04-06 23.80 23.87 23.64 23.79 0.1M
2023-04-05 23.88 23.88 23.62 23.72 0.1M
2023-04-04 24.19 24.19 23.99 24.08 0.1M
2023-04-03 24.04 24.10 23.80 24.10 0.2M
2023-03-31 23.76 23.86 23.74 23.81 0.1M
2023-03-30 23.73 23.79 23.69 23.74 0.2M
2023-03-29 23.46 23.46 23.35 23.39 0.1M
2023-03-28 23.13 23.16 23.01 23.14 0.2M
2023-03-27 23.12 23.12 22.90 23.08 0.3M
2023-03-24 22.73 22.87 22.62 22.86 0.1M
2023-03-23 23.17 23.33 22.90 22.98 0.2M
2023-03-22 23.05 23.36 22.92 22.93 0.2M
2023-03-21 22.85 23.15 22.85 23.12 0.2M
2023-03-20 22.63 22.90 22.63 22.85 0.2M
2023-03-17 22.61 22.62 22.44 22.54 0.4M
2023-03-16 22.34 22.78 22.33 22.76 0.5M
2023-03-15 22.82 22.82 22.36 22.66 0.4M
2023-03-14 23.34 23.41 23.22 23.37 0.2M
2023-03-13 23.18 23.39 23.00 23.19 0.4M
2023-03-10 23.77 23.89 23.57 23.58 0.5M
2023-03-09 24.04 24.14 23.80 23.83 0.2M
2023-03-08 23.96 24.15 23.96 24.05 0.3M
2023-03-07 24.42 24.42 23.89 23.94 0.2M
2023-03-06 24.42 24.46 24.33 24.38 0.2M
2023-03-03 24.41 24.46 24.18 24.44 0.3M
2023-03-02 23.93 24.11 23.69 24.07 0.4M
2023-03-01 24.13 24.17 24.04 24.15 0.2M
2023-02-28 23.83 24.02 23.83 23.89 0.1M
2023-02-27 24.09 24.09 23.90 23.99 0.2M
2023-02-24 23.73 23.73 23.55 23.65 0.4M
2023-02-23 23.87 23.96 23.72 23.94 0.4M
2023-02-22 23.94 23.94 23.64 23.69 0.3M
2023-02-21 24.10 24.14 23.90 23.93 0.2M
2023-02-17 23.96 24.14 23.91 24.10 0.2M
2023-02-16 24.05 24.15 23.87 24.01 0.2M
2023-02-15 23.93 24.12 23.93 24.12 0.1M
2023-02-14 23.96 24.31 23.96 24.21 0.2M
2023-02-13 24.09 24.16 23.94 24.16 0.2M
2023-02-10 24.13 24.13 23.93 24.04 0.2M
2023-02-09 24.39 24.39 24.02 24.08 0.2M
2023-02-08 24.20 24.23 24.04 24.07 0.3M
2023-02-07 24.03 24.24 23.83 24.22 0.2M
2023-02-06 24.18 24.18 23.89 23.98 0.2M
2023-02-03 24.27 24.44 24.20 24.26 0.7M
2023-02-02 24.84 24.84 24.53 24.62 0.4M
2023-02-01 24.54 24.86 24.33 24.75 0.3M
2023-01-31 24.42 24.46 24.20 24.45 0.3M
2023-01-30 24.33 24.42 24.23 24.23 0.3M
2023-01-27 24.38 24.53 24.37 24.49 0.2M
2023-01-26 24.42 24.47 24.24 24.47 0.4M
2023-01-25 24.11 24.34 24.08 24.33 0.3M
2023-01-24 24.08 24.25 23.99 24.22 0.2M
2023-01-23 24.03 24.22 24.03 24.20 0.4M
2023-01-20 23.81 24.13 23.77 24.13 0.4M
2023-01-19 23.74 23.87 23.66 23.81 0.2M
2023-01-18 24.15 24.19 23.81 23.81 0.2M
2023-01-17 23.97 24.01 23.86 23.91 0.2M
2023-01-13 23.73 23.93 23.71 23.91 0.3M
2023-01-12 23.56 23.77 23.35 23.75 0.2M
2023-01-11 23.31 23.32 23.19 23.32 0.2M
2023-01-10 22.97 23.23 22.97 23.23 0.5M
2023-01-09 23.34 23.39 23.17 23.18 0.3M
2023-01-06 22.76 23.13 22.57 23.10 0.3M
2023-01-05 22.58 22.61 22.48 22.55 0.2M
2023-01-04 22.82 22.82 22.57 22.73 1.2M
2023-01-03 22.36 22.64 22.33 22.40 0.3M