Skip to main content
logo
Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
73.38
-0.79 (-1.06%)
At close: Sep 18, 2026, 4:00 PM EDT
73.38
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT

DXIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202673.4273.5373.0073.3873.38-1.06%11,726
Sep 17, 202674.4174.4173.9874.1774.171.00%9,589
Sep 16, 202674.0174.1273.1273.4473.43-0.19%11,568
Sep 15, 202673.6773.7773.3573.5873.58-0.36%19,570
Sep 14, 202673.8074.2373.5773.8473.84-0.38%10,724
Sep 11, 202674.4974.5773.9474.1274.120.52%6,480
Sep 10, 202673.8174.0973.6973.7473.74-0.67%9,800
Sep 9, 202674.7274.7274.0874.2474.24-0.91%5,310
Sep 8, 202675.1075.3574.7774.9274.92-0.80%6,155
Sep 4, 202674.9275.5274.9275.5275.520.49%17,341
Sep 3, 202675.1975.4474.8575.1675.160.21%10,862
Sep 2, 202674.4575.0074.0375.0075.001.13%13,724
Sep 1, 202674.4674.7174.0374.1674.16-0.72%7,497
Aug 31, 202675.0075.0074.0274.7074.70-0.03%7,529
Aug 28, 202675.1475.3774.6974.7374.73-0.51%8,364
Aug 27, 202674.5475.1474.5475.1175.110.10%6,219
Aug 26, 202675.4575.4574.8975.0475.04-0.34%9,244
Aug 25, 202675.1875.4675.1375.2975.290.40%3,434
Aug 24, 202674.9475.0874.8574.9974.99-0.24%19,402
Aug 21, 202675.0075.2375.0075.1775.171.19%12,371
Aug 20, 202674.4274.5874.0774.2974.29-0.10%6,501
Aug 19, 202674.5774.6874.0374.3674.360.65%20,165
Aug 18, 202674.1374.2973.6973.8873.88-0.89%14,347
Aug 17, 202674.6874.9074.4974.5574.550.11%11,529
Aug 14, 202674.6174.8874.4474.4674.460.29%5,391
Aug 13, 202674.2674.4874.0874.2574.25-16,981
Aug 12, 202674.4475.0174.0674.2574.250.03%8,184
Aug 11, 202674.1974.4573.8474.2374.230.05%12,971
Aug 10, 202673.6774.2173.6774.1974.19-0.24%13,231
Aug 7, 202673.0074.5273.0074.3774.371.25%15,650
Aug 6, 202674.5074.5073.2573.4573.450.27%8,042
Aug 5, 202673.4473.5773.2573.2573.250.50%5,137
Aug 4, 202672.7073.0872.6172.8972.890.50%10,616
Aug 3, 202672.2872.5372.0172.5372.53-0.03%14,709
Jul 31, 202672.4272.8371.7372.5572.55-0.23%17,123
Jul 30, 202672.1173.2572.1172.7272.721.90%45,162
Jul 29, 202671.1471.9870.9571.3671.36-0.04%17,938
Jul 28, 202670.8971.7070.8971.3971.390.08%37,846
Jul 27, 202671.4171.5770.9771.3371.330.60%83,436
Jul 24, 202670.8971.7970.8570.9170.910.56%36,044
Jul 23, 202670.6270.6870.4870.5270.52-1.17%14,194
Jul 22, 202671.3971.5171.3071.3571.350.72%5,228
Jul 21, 202670.4371.2170.4370.8470.840.88%18,437
Jul 20, 202670.5270.6070.0770.2270.22-0.45%31,024
Jul 17, 202670.2570.6870.2570.5470.54-0.43%9,753
Jul 16, 202670.8671.1070.7770.8570.85-0.85%12,301
Jul 15, 202671.0571.6270.9771.4671.460.92%6,898
Jul 14, 202671.1371.1370.7270.8170.811.09%7,436
Jul 13, 202670.8170.8869.9970.0470.04-1.43%101,742
Jul 10, 202670.4771.1070.4771.0671.061.07%7,552