DISVX Fund Historical Price Quotes NMFQS:DISVX
Foreign Small/Mid Value | Dimensional Fund Advisors
$32.12
↓
$-0.23 (-0.71%)
Last Updated: Feb 04, 2026
DISVX Historical Data
You're viewing historical data for DFA International Small Cap Value Portfolio Institutional Class (DISVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-12-24 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2025-12-23 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2025-12-22 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-12-19 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2025-12-18 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2025-12-17 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2025-12-16 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
| 2025-12-15 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2025-12-12 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2025-12-11 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2025-12-10 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2025-12-09 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2025-12-08 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2025-12-05 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2025-12-04 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2025-12-03 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2025-12-02 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2025-12-01 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2025-11-28 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-11-26 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2025-11-25 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2025-11-24 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-11-21 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2025-11-20 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2025-11-19 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2025-11-18 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2025-11-17 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2025-11-14 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2025-11-13 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2025-11-12 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2025-11-11 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2025-11-10 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2025-11-07 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2025-11-06 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2025-11-05 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-11-04 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2025-11-03 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-10-31 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2025-10-30 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2025-10-29 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2025-10-28 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2025-10-27 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2025-10-24 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2025-10-23 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2025-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-10-21 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-10-20 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2025-10-17 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2025-10-16 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2025-10-15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |