Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
57.49
+0.12 (0.21%)
At close: Jun 10, 2025, 4:00 PM
57.49
0.00 (0.00%)
After-hours: Jun 10, 2025, 8:00 PM EDT
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 57.55 | 57.56 | 57.35 | 57.35 | - | -0.04% | 1,369 |
| Jun 9, 2025 | 57.28 | 57.68 | 57.26 | 57.37 | 57.37 | -0.18% | 7,527 |
| Jun 6, 2025 | 57.36 | 57.57 | 57.36 | 57.48 | 57.48 | 0.27% | 7,503 |
| Jun 5, 2025 | 57.45 | 57.53 | 57.32 | 57.32 | 57.32 | 0.02% | 3,195 |
| Jun 4, 2025 | 57.34 | 57.58 | 57.31 | 57.31 | 57.31 | 0.57% | 766 |
| Jun 3, 2025 | 56.93 | 57.15 | 56.67 | 56.99 | 56.99 | -0.81% | 2,695 |
| Jun 2, 2025 | 56.96 | 57.53 | 56.95 | 57.46 | 57.46 | 1.35% | 24,304 |
| May 30, 2025 | 56.64 | 56.75 | 56.44 | 56.69 | 56.69 | 0.16% | 5,605 |
| May 29, 2025 | 56.71 | 57.84 | 56.42 | 56.60 | 56.60 | 0.27% | 12,539 |
| May 28, 2025 | 56.41 | 56.66 | 56.41 | 56.45 | 56.45 | -0.78% | 3,411 |
| May 27, 2025 | 57.18 | 57.18 | 56.68 | 56.89 | 56.89 | 1.34% | 8,798 |
| May 23, 2025 | 56.09 | 56.32 | 55.85 | 56.14 | 56.14 | 0.40% | 5,496 |
| May 22, 2025 | 55.79 | 56.24 | 55.62 | 55.91 | 55.91 | -0.06% | 22,251 |
| May 21, 2025 | 56.44 | 56.44 | 55.83 | 55.94 | 55.94 | -0.46% | 5,602 |
| May 20, 2025 | 55.95 | 56.33 | 55.95 | 56.20 | 56.20 | 0.77% | 4,100 |
| May 19, 2025 | 55.40 | 55.81 | 55.40 | 55.77 | 55.77 | 0.75% | 23,338 |
| May 16, 2025 | 55.18 | 55.36 | 55.18 | 55.36 | 55.36 | 0.22% | 304 |
| May 15, 2025 | 55.32 | 55.32 | 55.04 | 55.24 | 55.24 | 0.88% | 4,795 |
| May 14, 2025 | 55.12 | 55.22 | 54.76 | 54.76 | 54.76 | -1.14% | 4,740 |
| May 13, 2025 | 54.87 | 55.46 | 54.87 | 55.39 | 55.39 | 1.12% | 2,572 |
| May 12, 2025 | 54.71 | 54.78 | 54.60 | 54.78 | 54.78 | 0.23% | 6,121 |
| May 9, 2025 | 54.74 | 54.81 | 54.65 | 54.65 | 54.65 | 0.52% | 1,566 |
| May 8, 2025 | 54.51 | 54.60 | 54.37 | 54.37 | 54.37 | -0.17% | 1,360 |
| May 7, 2025 | 54.54 | 54.75 | 54.47 | 54.47 | 54.47 | -0.35% | 3,687 |
| May 6, 2025 | 54.50 | 54.80 | 54.33 | 54.66 | 54.66 | 0.35% | 1,058 |
| May 5, 2025 | 54.48 | 54.63 | 54.33 | 54.46 | 54.46 | 0.38% | 1,840 |
| May 2, 2025 | 54.59 | 54.59 | 54.14 | 54.26 | 54.26 | 1.13% | 2,310 |
| May 1, 2025 | 53.62 | 53.84 | 53.62 | 53.65 | 53.65 | -0.11% | 3,187 |
| Apr 30, 2025 | 53.37 | 53.85 | 53.37 | 53.71 | 53.71 | -0.03% | 3,147 |
| Apr 29, 2025 | 53.64 | 53.88 | 53.64 | 53.73 | 53.73 | 0.15% | 4,473 |
| Apr 28, 2025 | 53.33 | 53.75 | 53.33 | 53.65 | 53.65 | 0.87% | 4,283 |
| Apr 25, 2025 | 52.99 | 53.27 | 52.99 | 53.19 | 53.19 | 0.30% | 4,248 |
| Apr 24, 2025 | 53.17 | 53.17 | 53.03 | 53.03 | 53.03 | 1.16% | 424 |
| Apr 23, 2025 | 52.85 | 52.85 | 52.42 | 52.42 | 52.42 | -0.04% | 2,502 |
| Apr 22, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.64% | 509 |
| Apr 21, 2025 | 52.14 | 52.14 | 51.52 | 51.60 | 51.60 | -0.36% | 19,369 |
| Apr 17, 2025 | 51.55 | 52.16 | 51.55 | 51.78 | 51.78 | 1.30% | 3,902 |
| Apr 16, 2025 | 51.66 | 51.66 | 50.89 | 51.12 | 51.12 | 0.27% | 1,774 |
| Apr 15, 2025 | 51.43 | 51.43 | 50.80 | 50.98 | 50.98 | 0.21% | 9,550 |
| Apr 14, 2025 | 51.00 | 51.00 | 50.74 | 50.88 | 50.88 | 1.03% | 1,154 |
| Apr 11, 2025 | 49.93 | 50.54 | 49.45 | 50.36 | 50.36 | 2.97% | 7,680 |
| Apr 10, 2025 | 48.82 | 48.93 | 48.45 | 48.90 | 48.90 | -1.66% | 3,810 |
| Apr 9, 2025 | 46.29 | 49.73 | 46.29 | 49.73 | 49.73 | 7.41% | 5,297 |
| Apr 8, 2025 | 48.31 | 48.35 | 45.94 | 46.30 | 46.30 | 0.23% | 33,617 |
| Apr 7, 2025 | 46.70 | 47.55 | 46.15 | 46.19 | 46.19 | -3.83% | 35,609 |
| Apr 4, 2025 | 48.80 | 48.80 | 47.38 | 48.03 | 48.03 | -5.48% | 28,966 |
| Apr 3, 2025 | 51.26 | 51.44 | 50.81 | 50.81 | 50.81 | -2.15% | 8,220 |
| Apr 2, 2025 | 51.42 | 51.93 | 51.42 | 51.93 | 51.93 | 0.19% | 6,675 |
| Apr 1, 2025 | 52.00 | 52.00 | 51.64 | 51.83 | 51.83 | -0.11% | 3,502 |
| Mar 31, 2025 | 51.60 | 51.95 | 51.60 | 51.89 | 51.89 | -0.84% | 5,270 |