Skip to main content
logo
Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
72.90
+0.99 (1.37%)
Oct 16, 2026, 10:19 AM EDT - Market open

DXIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202672.6672.9072.6672.9072.901.37%27,425
Oct 15, 202671.4671.9871.4671.9171.910.84%10,653
Oct 14, 202671.4271.4771.0571.3171.31-0.81%9,434
Oct 13, 202671.7572.0671.6071.8971.890.85%5,881
Oct 12, 202671.7071.7171.2171.2971.29-0.64%26,395
Oct 9, 202671.3971.7571.3571.7571.750.60%6,270
Oct 8, 202670.9771.3270.6571.3271.320.33%28,322
Oct 7, 202670.8671.3670.8671.0871.08-1.12%26,270
Oct 6, 202672.1172.2171.8071.8971.89-0.05%8,122
Oct 5, 202671.4572.0471.4171.9271.920.42%20,215
Oct 2, 202671.8771.9471.3071.6271.620.50%7,928
Oct 1, 202671.5071.5271.0171.2771.27-1.03%9,854
Sep 30, 202672.5172.6471.9572.0172.01-0.33%123,103
Sep 29, 202672.3672.4371.9172.2572.25-0.92%12,338
Sep 28, 202672.9372.9872.4672.9272.92-0.65%6,892
Sep 25, 202672.8573.4072.8573.4073.401.02%21,081
Sep 24, 202672.6572.7172.4172.6672.66-0.12%24,667
Sep 23, 202673.2373.2372.6272.7572.75-1.68%38,505
Sep 22, 202673.7374.1473.4773.9973.990.51%29,663
Sep 21, 202673.7574.0373.5473.9173.620.72%18,803
Sep 18, 202673.4273.5373.0073.3873.09-1.06%11,726
Sep 17, 202674.4174.4173.9874.1773.881.00%9,589
Sep 16, 202674.0174.1273.1273.4473.14-0.19%11,569
Sep 15, 202673.6773.7773.3573.5873.28-0.36%19,571
Sep 14, 202673.8074.2373.5773.8473.55-0.38%10,725
Sep 11, 202674.4974.5773.9474.1273.830.52%6,481
Sep 10, 202673.8174.0973.6973.7473.45-0.67%9,801
Sep 9, 202674.7274.7274.0874.2473.95-0.91%5,310
Sep 8, 202675.1075.3574.7774.9274.62-0.80%6,155
Sep 4, 202674.9275.5274.9275.5275.220.49%17,345
Sep 3, 202675.1975.4474.8575.1674.860.21%10,862
Sep 2, 202674.4575.0074.0375.0074.701.13%13,724
Sep 1, 202674.4674.7174.0374.1673.87-0.72%7,498
Aug 31, 202675.0075.0074.0274.7074.40-0.03%7,529
Aug 28, 202675.1475.3774.6974.7374.43-0.51%8,365
Aug 27, 202674.5475.1474.5475.1174.810.10%6,220
Aug 26, 202675.4575.4574.8975.0474.74-0.34%9,244
Aug 25, 202675.1875.4675.1375.2974.990.40%3,435
Aug 24, 202674.9475.0874.8574.9974.70-0.24%19,402
Aug 21, 202675.0075.2375.0075.1774.871.19%12,372
Aug 20, 202674.4274.5874.0774.2973.99-0.10%6,522
Aug 19, 202674.5774.6874.0374.3674.060.65%20,166
Aug 18, 202674.1374.2973.6973.8873.59-0.89%14,348
Aug 17, 202674.6874.9074.4974.5574.250.11%11,529
Aug 14, 202674.6174.8874.4474.4674.170.29%5,391
Aug 13, 202674.2674.4874.0874.2573.95-16,981
Aug 12, 202674.4475.0174.0674.2573.960.03%8,185
Aug 11, 202674.1974.4573.8474.2373.940.05%12,971
Aug 10, 202673.6774.2173.6774.1973.90-0.24%13,232
Aug 7, 202673.0074.5273.0074.3774.071.25%15,650