Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
54.87
+0.09 (0.17%)
May 13, 2025, 9:43 AM - Market open
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.71 | 54.78 | 54.60 | 54.78 | 54.78 | 0.23% | 6,121 |
| May 9, 2025 | 54.74 | 54.81 | 54.65 | 54.65 | 54.65 | 0.52% | 1,566 |
| May 8, 2025 | 54.51 | 54.60 | 54.37 | 54.37 | 54.37 | -0.17% | 1,360 |
| May 7, 2025 | 54.54 | 54.75 | 54.47 | 54.47 | 54.47 | -0.35% | 3,687 |
| May 6, 2025 | 54.50 | 54.80 | 54.33 | 54.66 | 54.66 | 0.35% | 1,058 |
| May 5, 2025 | 54.48 | 54.63 | 54.33 | 54.46 | 54.46 | 0.38% | 1,840 |
| May 2, 2025 | 54.59 | 54.59 | 54.14 | 54.26 | 54.26 | 1.13% | 2,310 |
| May 1, 2025 | 53.62 | 53.84 | 53.62 | 53.65 | 53.65 | -0.11% | 3,187 |
| Apr 30, 2025 | 53.37 | 53.85 | 53.37 | 53.71 | 53.71 | -0.03% | 3,147 |
| Apr 29, 2025 | 53.64 | 53.88 | 53.64 | 53.73 | 53.73 | 0.15% | 4,473 |
| Apr 28, 2025 | 53.33 | 53.75 | 53.33 | 53.65 | 53.65 | 0.87% | 4,283 |
| Apr 25, 2025 | 52.99 | 53.27 | 52.99 | 53.19 | 53.19 | 0.30% | 4,248 |
| Apr 24, 2025 | 53.17 | 53.17 | 53.03 | 53.03 | 53.03 | 1.16% | 424 |
| Apr 23, 2025 | 52.85 | 52.85 | 52.42 | 52.42 | 52.42 | -0.04% | 2,502 |
| Apr 22, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.64% | 509 |
| Apr 21, 2025 | 52.14 | 52.14 | 51.52 | 51.60 | 51.60 | -0.36% | 19,369 |
| Apr 17, 2025 | 51.55 | 52.16 | 51.55 | 51.78 | 51.78 | 1.30% | 3,902 |
| Apr 16, 2025 | 51.66 | 51.66 | 50.89 | 51.12 | 51.12 | 0.27% | 1,774 |
| Apr 15, 2025 | 51.43 | 51.43 | 50.80 | 50.98 | 50.98 | 0.21% | 9,550 |
| Apr 14, 2025 | 51.00 | 51.00 | 50.74 | 50.88 | 50.88 | 1.03% | 1,154 |
| Apr 11, 2025 | 49.93 | 50.54 | 49.45 | 50.36 | 50.36 | 2.97% | 7,680 |
| Apr 10, 2025 | 48.82 | 48.93 | 48.45 | 48.90 | 48.90 | -1.66% | 3,810 |
| Apr 9, 2025 | 46.29 | 49.73 | 46.29 | 49.73 | 49.73 | 7.41% | 5,297 |
| Apr 8, 2025 | 48.31 | 48.35 | 45.94 | 46.30 | 46.30 | 0.23% | 33,617 |
| Apr 7, 2025 | 46.70 | 47.55 | 46.15 | 46.19 | 46.19 | -3.83% | 35,609 |
| Apr 4, 2025 | 48.80 | 48.80 | 47.38 | 48.03 | 48.03 | -5.48% | 28,966 |
| Apr 3, 2025 | 51.26 | 51.44 | 50.81 | 50.81 | 50.81 | -2.15% | 8,220 |
| Apr 2, 2025 | 51.42 | 51.93 | 51.42 | 51.93 | 51.93 | 0.19% | 6,675 |
| Apr 1, 2025 | 52.00 | 52.00 | 51.64 | 51.83 | 51.83 | -0.11% | 3,502 |
| Mar 31, 2025 | 51.60 | 51.95 | 51.60 | 51.89 | 51.89 | -0.84% | 5,270 |
| Mar 28, 2025 | 52.31 | 52.33 | 52.16 | 52.33 | 52.33 | -0.97% | 5,315 |
| Mar 27, 2025 | 52.67 | 53.09 | 52.67 | 52.84 | 52.84 | 0.26% | 35,047 |
| Mar 26, 2025 | 53.09 | 53.09 | 52.55 | 52.71 | 52.71 | -0.89% | 27,062 |
| Mar 25, 2025 | 53.27 | 53.38 | 53.10 | 53.18 | 53.18 | 0.42% | 8,886 |
| Mar 24, 2025 | 53.10 | 53.14 | 52.71 | 52.96 | 52.83 | 0.01% | 16,553 |
| Mar 21, 2025 | 52.93 | 53.00 | 52.89 | 52.95 | 52.83 | -0.57% | 2,777 |
| Mar 20, 2025 | 53.20 | 53.35 | 53.20 | 53.26 | 53.13 | -0.75% | 9,689 |
| Mar 19, 2025 | 53.36 | 54.39 | 53.36 | 53.66 | 53.53 | 0.30% | 2,536 |
| Mar 18, 2025 | 53.46 | 53.50 | 53.38 | 53.50 | 53.37 | 0.15% | 935 |
| Mar 17, 2025 | 53.05 | 53.51 | 53.05 | 53.42 | 53.29 | 1.07% | 2,755 |
| Mar 14, 2025 | 52.58 | 52.85 | 52.58 | 52.85 | 52.73 | 1.71% | 391 |
| Mar 13, 2025 | 52.10 | 52.13 | 51.91 | 51.97 | 51.84 | -0.50% | 5,883 |
| Mar 12, 2025 | 52.16 | 52.31 | 52.16 | 52.23 | 52.10 | 0.51% | 2,610 |
| Mar 11, 2025 | 52.01 | 52.19 | 51.77 | 51.96 | 51.84 | -0.13% | 13,442 |
| Mar 10, 2025 | 52.36 | 52.47 | 51.72 | 52.03 | 51.91 | -2.11% | 8,511 |
| Mar 7, 2025 | 53.00 | 53.49 | 53.00 | 53.15 | 53.02 | 1.37% | 12,348 |
| Mar 6, 2025 | 52.69 | 52.69 | 52.43 | 52.43 | 52.31 | -0.29% | 3,440 |
| Mar 5, 2025 | 52.19 | 52.67 | 52.19 | 52.59 | 52.46 | 2.67% | 1,549 |
| Mar 4, 2025 | 50.53 | 51.57 | 50.53 | 51.22 | 51.10 | -0.39% | 11,410 |
| Mar 3, 2025 | 52.14 | 52.19 | 51.29 | 51.42 | 51.30 | 0.74% | 10,266 |