Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
57.62
-0.12 (-0.21%)
At close: Aug 1, 2025, 4:00 PM
57.62
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.29 | 57.62 | 57.27 | 57.44 | - | -0.52% | 19,856 |
| 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 |
| Jul 8, 2025 | 57.90 | 58.40 | 57.85 | 58.15 | 58.15 | 0.87% | 3,118 |
| Jul 7, 2025 | 57.90 | 58.58 | 57.52 | 57.65 | 57.65 | -1.01% | 11,214 |
| Jul 3, 2025 | 58.88 | 58.88 | 58.23 | 58.24 | 58.24 | 0.03% | 17,183 |
| Jul 2, 2025 | 57.82 | 58.41 | 57.82 | 58.22 | 58.22 | 0.44% | 5,878 |
| Jul 1, 2025 | 57.94 | 58.08 | 57.75 | 57.96 | 57.96 | -0.16% | 11,221 |
| Jun 30, 2025 | 58.10 | 58.41 | 57.60 | 58.05 | 58.05 | 0.55% | 76,685 |
| Jun 27, 2025 | 57.57 | 57.99 | 57.50 | 57.73 | 57.73 | 0.64% | 11,332 |
| Jun 26, 2025 | 57.10 | 57.43 | 57.07 | 57.37 | 57.37 | 1.37% | 2,301 |
| Jun 25, 2025 | 56.55 | 56.67 | 56.47 | 56.59 | 56.59 | -0.32% | 14,794 |
| Jun 24, 2025 | 56.59 | 56.88 | 56.57 | 56.77 | 56.77 | -0.38% | 9,133 |
| Jun 23, 2025 | 56.41 | 57.00 | 56.41 | 56.99 | 56.24 | 0.69% | 3,174 |
| Jun 20, 2025 | 57.21 | 57.21 | 56.60 | 56.60 | 55.85 | -0.93% | 1,688 |
| Jun 18, 2025 | 57.37 | 57.38 | 56.98 | 57.13 | 56.38 | -0.02% | 10,731 |
| Jun 17, 2025 | 57.52 | 57.97 | 57.14 | 57.14 | 56.39 | -1.03% | 12,778 |
| Jun 16, 2025 | 58.03 | 58.25 | 57.60 | 57.73 | 56.97 | 0.24% | 8,522 |
| Jun 13, 2025 | 57.96 | 63.89 | 57.35 | 57.60 | 56.84 | -0.84% | 14,114 |
| Jun 12, 2025 | 58.88 | 58.88 | 57.83 | 58.09 | 57.32 | 0.80% | 1,856 |
| Jun 11, 2025 | 57.86 | 57.87 | 57.62 | 57.62 | 56.86 | 0.23% | 1,699 |
| Jun 10, 2025 | 57.55 | 57.56 | 57.35 | 57.49 | 56.73 | 0.21% | 1,460 |
| Jun 9, 2025 | 57.28 | 57.68 | 57.26 | 57.37 | 56.62 | -0.18% | 7,527 |
| Jun 6, 2025 | 57.36 | 57.57 | 57.36 | 57.48 | 56.72 | 0.27% | 7,503 |
| Jun 5, 2025 | 57.45 | 57.53 | 57.32 | 57.32 | 56.57 | 0.02% | 3,195 |
| Jun 4, 2025 | 57.34 | 57.58 | 57.31 | 57.31 | 56.56 | 0.57% | 766 |
| Jun 3, 2025 | 56.93 | 57.15 | 56.67 | 56.99 | 56.24 | -0.81% | 2,695 |
| Jun 2, 2025 | 56.96 | 57.53 | 56.95 | 57.46 | 56.70 | 1.35% | 24,304 |
| May 30, 2025 | 56.64 | 56.75 | 56.44 | 56.69 | 55.94 | 0.16% | 5,605 |
| May 29, 2025 | 56.71 | 57.84 | 56.42 | 56.60 | 55.85 | 0.27% | 12,539 |
| May 28, 2025 | 56.41 | 56.66 | 56.41 | 56.45 | 55.71 | -0.78% | 3,411 |
| May 27, 2025 | 57.18 | 57.18 | 56.68 | 56.89 | 56.14 | 1.34% | 8,798 |
| May 23, 2025 | 56.09 | 56.32 | 55.85 | 56.14 | 55.40 | 0.40% | 5,496 |
| May 22, 2025 | 55.79 | 56.24 | 55.62 | 55.91 | 55.17 | -0.06% | 22,251 |
| May 21, 2025 | 56.44 | 56.44 | 55.83 | 55.94 | 55.21 | -0.46% | 5,602 |