Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
65.04
-0.21 (-0.32%)
Dec 29, 2025, 2:11 PM EST - Market open
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 65.26 | 65.26 | 65.03 | 65.25 | 65.25 | 0.09% | 1,260 |
| Dec 24, 2025 | 64.99 | 65.20 | 64.99 | 65.19 | 65.19 | 0.02% | 3,160 |
| Dec 23, 2025 | 65.01 | 65.19 | 64.98 | 65.18 | 65.18 | 0.60% | 21,458 |
| Dec 22, 2025 | 64.48 | 64.79 | 64.48 | 64.79 | 64.79 | 0.61% | 9,156 |
| Dec 19, 2025 | 64.42 | 64.61 | 64.39 | 64.40 | 64.40 | 0.55% | 6,095 |
| Dec 18, 2025 | 64.13 | 64.31 | 63.97 | 64.05 | 64.05 | 0.50% | 5,639 |
| Dec 17, 2025 | 64.01 | 64.02 | 63.57 | 63.73 | 63.73 | -0.48% | 7,601 |
| Dec 16, 2025 | 64.01 | 64.06 | 63.92 | 64.04 | 64.04 | -1.20% | 7,705 |
| Dec 15, 2025 | 64.91 | 64.95 | 64.60 | 64.81 | 64.31 | 0.61% | 5,392 |
| Dec 12, 2025 | 64.77 | 64.77 | 64.17 | 64.42 | 63.93 | -0.28% | 3,676 |
| Dec 11, 2025 | 63.99 | 64.69 | 63.99 | 64.60 | 64.11 | 0.53% | 5,678 |
| Dec 10, 2025 | 63.54 | 64.26 | 63.54 | 64.26 | 63.77 | 0.97% | 4,000 |
| Dec 9, 2025 | 63.70 | 63.78 | 63.38 | 63.64 | 63.15 | -0.07% | 3,848 |
| Dec 8, 2025 | 63.65 | 63.75 | 63.53 | 63.68 | 63.20 | -0.21% | 2,133 |
| Dec 5, 2025 | 63.89 | 63.89 | 63.53 | 63.82 | 63.33 | 0.25% | 4,184 |
| Dec 4, 2025 | 63.68 | 63.71 | 63.61 | 63.66 | 63.17 | 0.09% | 2,662 |
| Dec 3, 2025 | 63.23 | 63.60 | 63.23 | 63.60 | 63.11 | 0.73% | 4,713 |
| Dec 2, 2025 | 62.94 | 63.20 | 62.85 | 63.14 | 62.66 | -0.03% | 2,900 |
| Dec 1, 2025 | 63.29 | 63.40 | 63.15 | 63.16 | 62.67 | -0.45% | 40,304 |
| Nov 28, 2025 | 63.34 | 63.48 | 63.34 | 63.44 | 62.95 | 0.78% | 806 |
| Nov 26, 2025 | 62.71 | 62.96 | 62.71 | 62.95 | 62.47 | 1.18% | 1,779 |
| Nov 25, 2025 | 61.79 | 62.27 | 61.79 | 62.21 | 61.74 | 1.35% | 4,300 |
| Nov 24, 2025 | 61.22 | 61.55 | 61.17 | 61.38 | 60.92 | 0.44% | 3,990 |
| Nov 21, 2025 | 60.71 | 61.35 | 60.62 | 61.12 | 60.65 | 1.27% | 5,880 |
| Nov 20, 2025 | 61.45 | 61.45 | 60.26 | 60.35 | 59.89 | -1.22% | 8,338 |
| Nov 19, 2025 | 60.57 | 61.42 | 60.53 | 61.10 | 60.63 | -0.16% | 5,061 |
| Nov 18, 2025 | 61.07 | 61.39 | 60.95 | 61.20 | 60.73 | -1.03% | 5,083 |
| Nov 17, 2025 | 62.19 | 62.24 | 61.75 | 61.84 | 61.36 | -0.90% | 3,015 |
| Nov 14, 2025 | 62.14 | 62.59 | 62.14 | 62.40 | 61.92 | -0.38% | 4,045 |
| Nov 13, 2025 | 63.04 | 63.13 | 62.63 | 62.64 | 62.16 | -0.57% | 6,190 |
| Nov 12, 2025 | 62.93 | 63.19 | 62.93 | 63.00 | 62.52 | 0.52% | 7,090 |
| Nov 11, 2025 | 62.51 | 62.70 | 62.45 | 62.68 | 62.20 | 0.50% | 2,522 |
| Nov 10, 2025 | 61.77 | 62.44 | 61.77 | 62.37 | 61.89 | 1.22% | 6,350 |
| Nov 7, 2025 | 61.00 | 61.62 | 60.96 | 61.62 | 61.15 | 0.75% | 4,164 |
| Nov 6, 2025 | 61.13 | 61.32 | 61.12 | 61.16 | 60.69 | -0.22% | 3,243 |
| Nov 5, 2025 | 61.33 | 61.38 | 61.16 | 61.29 | 60.83 | 0.39% | 4,913 |
| Nov 4, 2025 | 61.07 | 61.32 | 60.85 | 61.05 | 60.59 | -0.63% | 20,996 |
| Nov 3, 2025 | 61.63 | 61.65 | 61.37 | 61.44 | 60.97 | -0.16% | 5,796 |
| Oct 31, 2025 | 61.70 | 61.70 | 61.38 | 61.54 | 61.07 | -0.38% | 8,754 |
| Oct 30, 2025 | 61.66 | 61.94 | 61.66 | 61.77 | 61.30 | -0.19% | 2,913 |
| Oct 29, 2025 | 62.11 | 62.35 | 61.75 | 61.89 | 61.42 | -0.60% | 3,140 |
| Oct 28, 2025 | 62.07 | 62.42 | 62.07 | 62.26 | 61.79 | -0.13% | 2,197 |
| Oct 27, 2025 | 62.79 | 62.79 | 62.20 | 62.34 | 61.86 | 0.35% | 2,031 |
| Oct 24, 2025 | 61.99 | 62.13 | 61.99 | 62.13 | 61.65 | 0.29% | 1,393 |
| Oct 23, 2025 | 61.77 | 62.00 | 61.77 | 61.95 | 61.47 | 0.84% | 2,647 |
| Oct 22, 2025 | 61.39 | 61.53 | 61.35 | 61.43 | 60.96 | 0.30% | 2,368 |
| Oct 21, 2025 | 61.43 | 61.43 | 61.13 | 61.25 | 60.78 | -1.04% | 2,602 |
| Oct 20, 2025 | 62.02 | 62.02 | 61.88 | 61.89 | 61.42 | 0.64% | 859 |
| Oct 17, 2025 | 61.44 | 61.65 | 61.35 | 61.50 | 61.03 | -0.10% | 12,211 |
| Oct 16, 2025 | 61.82 | 61.82 | 61.45 | 61.56 | 61.08 | 0.29% | 2,249 |