Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
57.73
+0.37 (0.64%)
At close: Jun 27, 2025, 4:00 PM
57.73
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 53.33 | 53.75 | 53.33 | 53.65 | 52.94 | 0.87% | 4,283 |
| Apr 25, 2025 | 52.99 | 53.27 | 52.99 | 53.19 | 52.49 | 0.30% | 4,248 |
| Apr 24, 2025 | 53.17 | 53.17 | 53.03 | 53.03 | 52.33 | 1.16% | 424 |
| Apr 23, 2025 | 52.85 | 52.85 | 52.42 | 52.42 | 51.73 | -0.04% | 2,502 |
| Apr 22, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 51.75 | 1.64% | 509 |
| Apr 21, 2025 | 52.14 | 52.14 | 51.52 | 51.60 | 50.92 | -0.36% | 19,369 |
| Apr 17, 2025 | 51.55 | 52.16 | 51.55 | 51.78 | 51.10 | 1.30% | 3,902 |
| Apr 16, 2025 | 51.66 | 51.66 | 50.89 | 51.12 | 50.45 | 0.27% | 1,774 |