La bourse est fermée

Dimensional International Small Cap Value ETF (DISV)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
27,87+0,01 (+0,04 %)
À la clôture : 04:00PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202427,9527,9827,8227,8727,87326 500
09 mai 202427,5927,8627,5927,8627,86245 000
08 mai 202427,5327,5927,4327,5927,59197 400
07 mai 202427,5727,6327,5127,5727,57255 100
06 mai 202427,4727,5827,4727,5727,57391 000
03 mai 202427,4227,4527,2327,3327,33399 900
02 mai 202427,0527,2226,9327,1927,19207 700
01 mai 202426,9527,0926,7026,7826,78264 000
30 avr. 202427,1527,2026,8726,8726,87306 600
29 avr. 202427,2427,3527,1327,3127,31284 300
26 avr. 202426,9727,0226,8726,9926,99269 000
25 avr. 202426,5326,7826,4826,7526,75468 900
24 avr. 202426,8526,8826,7326,8126,81446 200
23 avr. 202426,7026,9726,6526,9426,94331 800
22 avr. 202426,6426,7526,5226,6726,67414 000
19 avr. 202426,4126,5826,4126,4926,49264 300
18 avr. 202426,4826,6626,4326,5026,50215 500
17 avr. 202426,4726,5026,2326,2326,23452 400
16 avr. 202426,4726,4726,2326,2426,24467 900
15 avr. 202427,1627,1626,7026,7426,74416 100
12 avr. 202427,0627,1726,7826,8326,83476 100
11 avr. 202427,2427,2726,9727,2227,22270 100
10 avr. 202427,1227,3027,0527,1527,15571 500
09 avr. 202427,5727,6327,3827,4727,47254 800
08 avr. 202427,4827,5027,3927,4627,46218 200
05 avr. 202427,1427,3727,1327,3027,30429 700
04 avr. 202427,5527,5527,1427,1727,17322 100
03 avr. 202427,0327,3527,0327,3227,32197 500
02 avr. 202426,8926,9626,8626,9626,96621 100
01 avr. 202427,1627,2227,0327,0827,08450 000
28 mars 202427,2227,2327,1327,1927,19169 800
27 mars 202427,0227,2426,9627,2427,24524 000
26 mars 202427,0127,0426,9426,9526,95311 100
25 mars 202426,8826,9526,8326,8826,88391 300
22 mars 202427,0627,0626,8426,8626,86193 100
21 mars 202427,0427,0926,9527,0027,00159 400
20 mars 202426,6126,9926,6126,9726,97262 300
19 mars 202426,5326,7226,5326,6726,67212 500
19 mars 20240.012 Dividende
18 mars 202426,7026,7526,6026,6526,64115 900
15 mars 202426,5626,6626,5326,6226,61141 800
14 mars 202426,6926,6926,3926,5026,49175 400
13 mars 202426,6026,6826,5626,6126,60153 100
12 mars 202426,4626,5926,3626,5926,58202 100
11 mars 202426,4526,4526,2826,4126,40245 600
08 mars 202426,7926,8326,6426,6726,66246 000
07 mars 202426,5826,6526,5226,6326,62224 900
06 mars 202426,3926,4226,2726,3426,33310 600
05 mars 202425,9526,0525,8525,9325,92209 900
04 mars 202425,8625,9625,8125,8525,84279 000
01 mars 202425,7825,9825,6925,9625,95298 800
29 févr. 202425,7625,7725,5525,6625,65262 300
28 févr. 202425,6025,6425,5125,6125,60323 800
27 févr. 202425,6625,7025,6225,6925,68267 400
26 févr. 202425,6125,6125,4725,5825,56424 800
23 févr. 202425,6425,6425,5325,6025,59290 000
22 févr. 202425,6825,6825,5225,6225,61231 800
21 févr. 202425,4925,5025,3025,4125,40254 400
20 févr. 202425,3825,4025,2725,3225,31263 100
16 févr. 202425,2425,3525,1525,2725,26198 000
15 févr. 202425,0425,2025,0025,1925,18415 400
14 févr. 202424,9024,9824,8624,9824,97281 700
13 févr. 202425,0325,2024,6524,7624,75315 700
12 févr. 202425,2425,3525,2225,2925,28330 600
09 févr. 202425,0825,1524,9925,1425,13314 300
08 févr. 202425,0925,1224,9925,0925,08352 500
07 févr. 202425,2225,2425,1225,1825,17265 900
06 févr. 202425,0325,1824,9825,1825,17295 700
05 févr. 202425,0525,0524,8824,9724,96303 700
02 févr. 202425,2825,2925,1625,2525,24295 700
01 févr. 202425,4625,5625,3325,5625,55298 900
31 janv. 202425,5225,6525,3025,3725,36248 400
30 janv. 202425,3725,4525,3125,4425,43285 900
29 janv. 202425,4225,5125,2925,4925,48216 400
26 janv. 202425,5825,5825,3325,4025,39235 400
25 janv. 202425,3725,4025,2525,4025,39389 100
24 janv. 202425,4025,4025,2225,2325,22421 300
23 janv. 202425,0325,0524,9125,0425,03221 500
22 janv. 202425,0625,1725,0225,1125,10235 200
19 janv. 202424,8924,9324,7324,9324,92356 800
18 janv. 202424,8924,9524,8124,9524,94249 000
17 janv. 202424,6724,7424,5724,7324,72287 900
16 janv. 202425,2925,2924,9625,0024,98256 000
12 janv. 202425,5625,6925,4425,5125,50259 300
11 janv. 202425,5025,5225,2025,4325,42329 000
10 janv. 202425,5025,5625,4625,5225,51318 200
09 janv. 202425,5225,5225,4225,4625,45157 100
08 janv. 202425,4925,7025,4325,6925,68287 300
05 janv. 202425,3325,6525,3225,4325,42186 700
04 janv. 202425,3725,5225,3325,4225,41230 600
03 janv. 202425,3225,4325,1425,2825,27326 300
02 janv. 202425,6925,6925,5125,5525,54219 300
29 déc. 202325,7725,8825,7425,7825,77296 500
28 déc. 202325,8325,9325,7825,7925,78242 800
27 déc. 202325,7525,9125,7325,8725,86217 300
26 déc. 202325,7025,7725,6525,7525,74325 100
22 déc. 202325,6825,7125,5525,6425,63297 800
21 déc. 202325,3825,5125,3225,5125,50402 900
20 déc. 202325,4225,5125,0625,0925,08358 900
19 déc. 202325,2625,3225,1825,3225,31321 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...