Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
58.56
+0.03 (0.05%)
Jul 10, 2025, 3:13 PM - Market open
DXIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 58.41 | 58.41 | 58.41 | 58.31 | - | -0.38% | 191 |
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 |
May 20, 2025 | 55.95 | 56.33 | 55.95 | 56.20 | 55.46 | 0.77% | 4,100 |
May 19, 2025 | 55.40 | 55.81 | 55.40 | 55.77 | 55.04 | 0.75% | 23,338 |
May 16, 2025 | 55.18 | 55.36 | 55.18 | 55.36 | 54.63 | 0.22% | 304 |
May 15, 2025 | 55.32 | 55.32 | 55.04 | 55.24 | 54.51 | 0.88% | 4,795 |
May 14, 2025 | 55.12 | 55.22 | 54.76 | 54.76 | 54.04 | -1.14% | 4,740 |
May 13, 2025 | 54.87 | 55.46 | 54.87 | 55.39 | 54.66 | 1.12% | 2,572 |
May 12, 2025 | 54.71 | 54.78 | 54.60 | 54.78 | 54.06 | 0.23% | 6,121 |
May 9, 2025 | 54.74 | 54.81 | 54.65 | 54.65 | 53.93 | 0.52% | 1,566 |
May 8, 2025 | 54.51 | 54.60 | 54.37 | 54.37 | 53.66 | -0.17% | 1,360 |
May 7, 2025 | 54.54 | 54.75 | 54.47 | 54.47 | 53.75 | -0.35% | 3,687 |
May 6, 2025 | 54.50 | 54.80 | 54.33 | 54.66 | 53.94 | 0.35% | 1,058 |
May 5, 2025 | 54.48 | 54.63 | 54.33 | 54.46 | 53.75 | 0.38% | 1,840 |
May 2, 2025 | 54.59 | 54.59 | 54.14 | 54.26 | 53.54 | 1.13% | 2,310 |
May 1, 2025 | 53.62 | 53.84 | 53.62 | 53.65 | 52.95 | -0.11% | 3,187 |
Apr 30, 2025 | 53.37 | 53.85 | 53.37 | 53.71 | 53.01 | -0.03% | 3,147 |
Apr 29, 2025 | 53.64 | 53.88 | 53.64 | 53.73 | 53.02 | 0.15% | 4,473 |