Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
61.58
+0.03 (0.05%)
Sep 18, 2025, 12:14 PM EDT - Market open
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.72 | 62.01 | 61.54 | 61.54 | 61.54 | -0.45% | 3,013 |
| Sep 16, 2025 | 61.82 | 61.89 | 61.61 | 61.82 | 61.82 | -0.22% | 7,288 |
| Sep 15, 2025 | 61.87 | 61.96 | 61.76 | 61.96 | 61.96 | 0.65% | 8,290 |
| Sep 12, 2025 | 61.58 | 61.63 | 61.47 | 61.56 | 61.56 | -0.32% | 4,764 |
| Sep 11, 2025 | 61.49 | 61.82 | 61.49 | 61.76 | 61.76 | 0.94% | 4,288 |
| Sep 10, 2025 | 61.34 | 61.42 | 61.16 | 61.18 | 61.18 | 0.07% | 8,060 |
| Sep 9, 2025 | 61.22 | 61.25 | 61.12 | 61.14 | 61.14 | -0.29% | 4,870 |
| Sep 8, 2025 | 61.22 | 61.38 | 60.99 | 61.32 | 61.32 | 1.01% | 5,150 |
| Sep 5, 2025 | 60.96 | 61.11 | 60.58 | 60.70 | 60.70 | 0.58% | 4,675 |
| Sep 4, 2025 | 60.15 | 60.41 | 60.15 | 60.35 | 60.35 | 0.45% | 6,465 |
| Sep 3, 2025 | 59.86 | 60.09 | 59.86 | 60.08 | 60.08 | 0.27% | 13,165 |
| Sep 2, 2025 | 59.55 | 60.12 | 59.55 | 59.92 | 59.92 | -0.96% | 9,970 |
| Aug 29, 2025 | 60.47 | 60.56 | 60.44 | 60.50 | 60.50 | -0.22% | 5,371 |
| Aug 28, 2025 | 60.60 | 60.72 | 60.53 | 60.63 | 60.63 | 0.33% | 4,628 |
| Aug 27, 2025 | 60.27 | 60.44 | 60.27 | 60.44 | 60.44 | -0.25% | 1,322 |
| Aug 26, 2025 | 60.38 | 60.67 | 60.38 | 60.59 | 60.59 | 0.06% | 6,681 |
| Aug 25, 2025 | 60.98 | 61.19 | 60.55 | 60.56 | 60.56 | -1.20% | 2,284 |
| Aug 22, 2025 | 61.29 | 61.29 | 61.09 | 61.29 | 61.29 | 1.72% | 2,695 |
| Aug 21, 2025 | 60.30 | 60.46 | 60.14 | 60.25 | 60.25 | -0.29% | 5,700 |
| Aug 20, 2025 | 60.30 | 60.55 | 60.30 | 60.43 | 60.43 | 0.33% | 2,841 |
| Aug 19, 2025 | 60.50 | 60.51 | 60.20 | 60.23 | 60.23 | 0.05% | 5,893 |
| Aug 18, 2025 | 60.08 | 60.31 | 60.06 | 60.20 | 60.20 | -0.11% | 5,307 |
| Aug 15, 2025 | 60.36 | 60.81 | 60.18 | 60.27 | 60.27 | 0.40% | 3,380 |
| Aug 14, 2025 | 59.79 | 60.06 | 59.79 | 60.03 | 60.03 | -0.09% | 6,272 |
| Aug 13, 2025 | 60.09 | 60.14 | 60.00 | 60.08 | 60.08 | 0.28% | 3,028 |
| Aug 12, 2025 | 59.45 | 59.96 | 59.45 | 59.91 | 59.91 | 1.20% | 4,862 |
| Aug 11, 2025 | 59.25 | 59.52 | 59.16 | 59.20 | 59.20 | -0.33% | 3,840 |
| Aug 8, 2025 | 59.39 | 59.55 | 59.39 | 59.40 | 59.40 | 0.37% | 4,907 |
| Aug 7, 2025 | 59.26 | 59.37 | 58.97 | 59.18 | 59.18 | 0.56% | 5,460 |
| Aug 6, 2025 | 58.70 | 58.91 | 58.70 | 58.85 | 58.85 | 0.71% | 1,307 |
| Aug 5, 2025 | 58.25 | 58.45 | 58.23 | 58.43 | 58.43 | 0.07% | 4,156 |
| Aug 4, 2025 | 58.14 | 58.39 | 58.11 | 58.39 | 58.39 | 1.34% | 4,136 |
| Aug 1, 2025 | 57.29 | 57.63 | 57.27 | 57.62 | 57.62 | -0.21% | 21,928 |
| Jul 31, 2025 | 57.72 | 57.89 | 57.62 | 57.74 | 57.74 | -0.15% | 4,186 |
| Jul 30, 2025 | 58.22 | 58.34 | 57.83 | 57.83 | 57.83 | -0.94% | 3,910 |
| Jul 29, 2025 | 58.37 | 58.54 | 58.34 | 58.38 | 58.38 | 0.07% | 19,114 |
| Jul 28, 2025 | 58.67 | 58.68 | 58.33 | 58.33 | 58.33 | -1.65% | 7,444 |
| Jul 25, 2025 | 59.03 | 59.33 | 59.03 | 59.31 | 59.31 | -0.11% | 2,017 |
| Jul 24, 2025 | 59.38 | 62.67 | 59.38 | 59.38 | 59.38 | -0.75% | 5,832 |
| Jul 23, 2025 | 59.28 | 59.83 | 59.28 | 59.83 | 59.83 | 2.04% | 4,098 |
| Jul 22, 2025 | 58.23 | 58.65 | 58.19 | 58.63 | 58.63 | 0.93% | 1,899 |
| Jul 21, 2025 | 58.00 | 58.34 | 58.00 | 58.10 | 58.10 | 0.67% | 3,314 |
| Jul 18, 2025 | 58.07 | 58.17 | 57.71 | 57.71 | 57.71 | -0.42% | 5,204 |
| Jul 17, 2025 | 57.64 | 58.30 | 57.64 | 57.95 | 57.95 | 0.01% | 3,812 |
| Jul 16, 2025 | 57.56 | 58.20 | 57.52 | 57.95 | 57.95 | 0.49% | 4,340 |
| Jul 15, 2025 | 58.21 | 58.34 | 57.64 | 57.66 | 57.66 | -0.91% | 14,786 |
| Jul 14, 2025 | 58.14 | 58.80 | 58.12 | 58.19 | 58.19 | 0.01% | 7,370 |
| Jul 11, 2025 | 58.24 | 58.69 | 58.07 | 58.18 | 58.18 | -0.61% | 3,519 |
| Jul 10, 2025 | 58.41 | 58.56 | 58.31 | 58.54 | 58.54 | 0.02% | 2,115 |
| Jul 9, 2025 | 58.29 | 58.60 | 58.25 | 58.53 | 58.53 | 0.65% | 10,157 |