Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
61.89
+0.12 (0.20%)
At close: Oct 8, 2025, 4:00 PM EDT
61.89
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 60.50 | 60.51 | 60.20 | 60.23 | 59.99 | 0.05% | 5,893 |
| Aug 18, 2025 | 60.08 | 60.31 | 60.06 | 60.20 | 59.96 | -0.11% | 5,307 |
| Aug 15, 2025 | 60.36 | 60.81 | 60.18 | 60.27 | 60.03 | 0.40% | 3,380 |
| Aug 14, 2025 | 59.79 | 60.06 | 59.79 | 60.03 | 59.79 | -0.09% | 6,272 |
| Aug 13, 2025 | 60.09 | 60.14 | 60.00 | 60.08 | 59.84 | 0.28% | 3,028 |
| Aug 12, 2025 | 59.45 | 59.96 | 59.45 | 59.91 | 59.67 | 1.20% | 4,862 |
| Aug 11, 2025 | 59.25 | 59.52 | 59.16 | 59.20 | 58.97 | -0.33% | 3,840 |
| Aug 8, 2025 | 59.39 | 59.55 | 59.39 | 59.40 | 59.16 | 0.37% | 4,907 |
| Aug 7, 2025 | 59.26 | 59.37 | 58.97 | 59.18 | 58.94 | 0.56% | 5,460 |
| Aug 6, 2025 | 58.70 | 58.91 | 58.70 | 58.85 | 58.61 | 0.71% | 1,307 |
| Aug 5, 2025 | 58.25 | 58.45 | 58.23 | 58.43 | 58.20 | 0.07% | 4,156 |
| Aug 4, 2025 | 58.14 | 58.39 | 58.11 | 58.39 | 58.16 | 1.34% | 4,136 |
| Aug 1, 2025 | 57.29 | 57.63 | 57.27 | 57.62 | 57.39 | -0.21% | 21,928 |
| Jul 31, 2025 | 57.72 | 57.89 | 57.62 | 57.74 | 57.51 | -0.15% | 4,186 |
| Jul 30, 2025 | 58.22 | 58.34 | 57.83 | 57.83 | 57.59 | -0.94% | 3,910 |
| Jul 29, 2025 | 58.37 | 58.54 | 58.34 | 58.38 | 58.14 | 0.07% | 19,114 |