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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 62.11 | 62.35 | 61.75 | 61.75 | - | -0.82% | 3,076 |
| Oct 28, 2025 | 62.07 | 62.42 | 62.07 | 62.26 | 62.26 | -0.13% | 2,197 |
| Oct 27, 2025 | 62.79 | 62.79 | 62.20 | 62.34 | 62.34 | 0.35% | 2,031 |
| Oct 24, 2025 | 61.99 | 62.13 | 61.99 | 62.13 | 62.13 | 0.29% | 1,393 |
| Oct 23, 2025 | 61.77 | 62.00 | 61.77 | 61.95 | 61.95 | 0.84% | 2,647 |
| Oct 22, 2025 | 61.39 | 61.53 | 61.35 | 61.43 | 61.43 | 0.30% | 2,368 |
| Oct 21, 2025 | 61.43 | 61.43 | 61.13 | 61.25 | 61.25 | -1.04% | 2,602 |
| Oct 20, 2025 | 62.02 | 62.02 | 61.88 | 61.89 | 61.89 | 0.64% | 859 |
| Oct 17, 2025 | 61.44 | 61.65 | 61.35 | 61.50 | 61.50 | -0.10% | 12,211 |
| Oct 16, 2025 | 61.82 | 61.82 | 61.45 | 61.56 | 61.56 | 0.29% | 2,249 |
| Oct 15, 2025 | 61.40 | 61.56 | 61.18 | 61.38 | 61.38 | 0.52% | 3,516 |
| Oct 14, 2025 | 60.67 | 61.19 | 60.67 | 61.06 | 61.06 | 0.36% | 1,408 |
| Oct 13, 2025 | 60.79 | 61.01 | 60.78 | 60.85 | 60.85 | 0.95% | 2,900 |
| Oct 10, 2025 | 61.05 | 61.05 | 60.15 | 60.27 | 60.27 | -1.94% | 9,717 |
| Oct 9, 2025 | 61.89 | 61.89 | 61.39 | 61.47 | 61.47 | -0.69% | 3,491 |
| Oct 8, 2025 | 61.94 | 61.95 | 61.83 | 61.89 | 61.89 | 0.20% | 3,910 |
| Oct 7, 2025 | 62.06 | 62.06 | 61.76 | 61.77 | 61.77 | -0.83% | 2,716 |
| Oct 6, 2025 | 62.20 | 62.42 | 62.20 | 62.29 | 62.29 | 0.21% | 3,362 |
| Oct 3, 2025 | 62.14 | 62.32 | 62.08 | 62.16 | 62.16 | 0.74% | 3,912 |
| Oct 2, 2025 | 61.90 | 61.90 | 61.49 | 61.70 | 61.70 | -0.13% | 2,323 |
| Oct 1, 2025 | 61.84 | 62.02 | 61.64 | 61.78 | 61.78 | 0.40% | 29,956 |
| Sep 30, 2025 | 61.35 | 61.53 | 61.14 | 61.53 | 61.53 | 0.44% | 4,745 |
| Sep 29, 2025 | 61.43 | 61.43 | 61.21 | 61.27 | 61.27 | 0.23% | 2,735 |
| Sep 26, 2025 | 61.06 | 61.17 | 60.99 | 61.12 | 61.12 | 0.68% | 7,309 |
| Sep 25, 2025 | 60.65 | 60.78 | 60.58 | 60.71 | 60.71 | -0.55% | 10,370 |
| Sep 24, 2025 | 61.04 | 61.05 | 61.03 | 61.05 | 61.05 | -0.59% | 2,355 |
| Sep 23, 2025 | 61.52 | 61.52 | 61.38 | 61.41 | 61.41 | -0.43% | 1,511 |
| Sep 22, 2025 | 61.47 | 61.71 | 61.38 | 61.68 | 61.43 | 0.38% | 4,645 |
| Sep 19, 2025 | 61.36 | 61.45 | 61.36 | 61.45 | 61.20 | -0.24% | 3,494 |
| Sep 18, 2025 | 61.40 | 61.72 | 61.35 | 61.60 | 61.35 | 0.08% | 6,132 |
| Sep 17, 2025 | 61.72 | 62.01 | 61.54 | 61.54 | 61.30 | -0.45% | 3,013 |
| Sep 16, 2025 | 61.82 | 61.89 | 61.61 | 61.82 | 61.58 | -0.22% | 7,288 |
| Sep 15, 2025 | 61.87 | 61.96 | 61.76 | 61.96 | 61.71 | 0.65% | 8,290 |
| Sep 12, 2025 | 61.58 | 61.63 | 61.47 | 61.56 | 61.31 | -0.32% | 4,764 |
| Sep 11, 2025 | 61.49 | 61.82 | 61.49 | 61.76 | 61.51 | 0.94% | 4,288 |
| Sep 10, 2025 | 61.34 | 61.42 | 61.16 | 61.18 | 60.93 | 0.07% | 8,060 |
| Sep 9, 2025 | 61.22 | 61.25 | 61.12 | 61.14 | 60.90 | -0.29% | 4,870 |
| Sep 8, 2025 | 61.22 | 61.38 | 60.99 | 61.32 | 61.07 | 1.01% | 5,150 |
| Sep 5, 2025 | 60.96 | 61.11 | 60.58 | 60.70 | 60.46 | 0.58% | 4,675 |
| Sep 4, 2025 | 60.15 | 60.41 | 60.15 | 60.35 | 60.11 | 0.45% | 6,465 |
| Sep 3, 2025 | 59.86 | 60.09 | 59.86 | 60.08 | 59.84 | 0.27% | 13,165 |
| Sep 2, 2025 | 59.55 | 60.12 | 59.55 | 59.92 | 59.68 | -0.96% | 9,970 |
| Aug 29, 2025 | 60.47 | 60.56 | 60.44 | 60.50 | 60.26 | -0.22% | 5,371 |
| Aug 28, 2025 | 60.60 | 60.72 | 60.53 | 60.63 | 60.39 | 0.33% | 4,628 |
| Aug 27, 2025 | 60.27 | 60.44 | 60.27 | 60.44 | 60.19 | -0.25% | 1,322 |
| Aug 26, 2025 | 60.38 | 60.67 | 60.38 | 60.59 | 60.35 | 0.06% | 6,681 |
| Aug 25, 2025 | 60.98 | 61.19 | 60.55 | 60.56 | 60.31 | -1.20% | 2,284 |
| Aug 22, 2025 | 61.29 | 61.29 | 61.09 | 61.29 | 61.04 | 1.72% | 2,695 |
| Aug 21, 2025 | 60.30 | 60.46 | 60.14 | 60.25 | 60.01 | -0.29% | 5,700 |
| Aug 20, 2025 | 60.30 | 60.55 | 60.30 | 60.43 | 60.19 | 0.33% | 2,841 |