Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
61.89
-0.37 (-0.60%)
At close: Oct 29, 2025, 4:00 PM EDT
61.89
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

DXIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202562.1162.3561.7561.75--0.82%3,076
Oct 28, 202562.0762.4262.0762.2662.26-0.13%2,197
Oct 27, 202562.7962.7962.2062.3462.340.35%2,031
Oct 24, 202561.9962.1361.9962.1362.130.29%1,393
Oct 23, 202561.7762.0061.7761.9561.950.84%2,647
Oct 22, 202561.3961.5361.3561.4361.430.30%2,368
Oct 21, 202561.4361.4361.1361.2561.25-1.04%2,602
Oct 20, 202562.0262.0261.8861.8961.890.64%859
Oct 17, 202561.4461.6561.3561.5061.50-0.10%12,211
Oct 16, 202561.8261.8261.4561.5661.560.29%2,249
Oct 15, 202561.4061.5661.1861.3861.380.52%3,516
Oct 14, 202560.6761.1960.6761.0661.060.36%1,408
Oct 13, 202560.7961.0160.7860.8560.850.95%2,900
Oct 10, 202561.0561.0560.1560.2760.27-1.94%9,717
Oct 9, 202561.8961.8961.3961.4761.47-0.69%3,491
Oct 8, 202561.9461.9561.8361.8961.890.20%3,910
Oct 7, 202562.0662.0661.7661.7761.77-0.83%2,716
Oct 6, 202562.2062.4262.2062.2962.290.21%3,362
Oct 3, 202562.1462.3262.0862.1662.160.74%3,912
Oct 2, 202561.9061.9061.4961.7061.70-0.13%2,323
Oct 1, 202561.8462.0261.6461.7861.780.40%29,956
Sep 30, 202561.3561.5361.1461.5361.530.44%4,745
Sep 29, 202561.4361.4361.2161.2761.270.23%2,735
Sep 26, 202561.0661.1760.9961.1261.120.68%7,309
Sep 25, 202560.6560.7860.5860.7160.71-0.55%10,370
Sep 24, 202561.0461.0561.0361.0561.05-0.59%2,355
Sep 23, 202561.5261.5261.3861.4161.41-0.43%1,511
Sep 22, 202561.4761.7161.3861.6861.430.38%4,645
Sep 19, 202561.3661.4561.3661.4561.20-0.24%3,494
Sep 18, 202561.4061.7261.3561.6061.350.08%6,132
Sep 17, 202561.7262.0161.5461.5461.30-0.45%3,013
Sep 16, 202561.8261.8961.6161.8261.58-0.22%7,288
Sep 15, 202561.8761.9661.7661.9661.710.65%8,290
Sep 12, 202561.5861.6361.4761.5661.31-0.32%4,764
Sep 11, 202561.4961.8261.4961.7661.510.94%4,288
Sep 10, 202561.3461.4261.1661.1860.930.07%8,060
Sep 9, 202561.2261.2561.1261.1460.90-0.29%4,870
Sep 8, 202561.2261.3860.9961.3261.071.01%5,150
Sep 5, 202560.9661.1160.5860.7060.460.58%4,675
Sep 4, 202560.1560.4160.1560.3560.110.45%6,465
Sep 3, 202559.8660.0959.8660.0859.840.27%13,165
Sep 2, 202559.5560.1259.5559.9259.68-0.96%9,970
Aug 29, 202560.4760.5660.4460.5060.26-0.22%5,371
Aug 28, 202560.6060.7260.5360.6360.390.33%4,628
Aug 27, 202560.2760.4460.2760.4460.19-0.25%1,322
Aug 26, 202560.3860.6760.3860.5960.350.06%6,681
Aug 25, 202560.9861.1960.5560.5660.31-1.20%2,284
Aug 22, 202561.2961.2961.0961.2961.041.72%2,695
Aug 21, 202560.3060.4660.1460.2560.01-0.29%5,700
Aug 20, 202560.3060.5560.3060.4360.190.33%2,841