Dimensional International Vector Equity ETF (DXIV)
NYSEARCA: DXIV · Real-Time Price · USD
68.62
-0.53 (-0.77%)
Mar 6, 2026, 4:00 PM EST - Market closed
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.68 | 68.81 | 67.68 | 68.62 | 68.62 | -0.77% | 3,306 |
| Mar 5, 2026 | 69.27 | 69.49 | 68.54 | 69.15 | 69.15 | -1.68% | 7,799 |
| Mar 4, 2026 | 69.87 | 70.38 | 69.83 | 70.34 | 70.34 | 1.24% | 4,755 |
| Mar 3, 2026 | 69.00 | 69.83 | 68.19 | 69.47 | 69.47 | -2.90% | 10,327 |
| Mar 2, 2026 | 71.75 | 72.06 | 71.43 | 71.55 | 71.55 | -2.12% | 79,151 |
| Feb 27, 2026 | 73.08 | 73.44 | 73.01 | 73.10 | 73.10 | - | 11,524 |
| Feb 26, 2026 | 72.75 | 73.11 | 72.30 | 73.10 | 73.10 | 0.14% | 15,395 |
| Feb 25, 2026 | 72.63 | 73.08 | 72.63 | 73.00 | 73.00 | 0.88% | 6,551 |
| Feb 24, 2026 | 71.78 | 72.38 | 71.78 | 72.36 | 72.36 | 0.22% | 37,724 |
| Feb 23, 2026 | 72.18 | 72.27 | 71.72 | 72.20 | 72.20 | 0.09% | 6,394 |
| Feb 20, 2026 | 72.14 | 72.86 | 71.91 | 72.14 | 72.14 | 0.37% | 3,482 |
| Feb 19, 2026 | 71.28 | 71.87 | 71.18 | 71.87 | 71.87 | 0.32% | 11,270 |
| Feb 18, 2026 | 71.81 | 72.07 | 71.58 | 71.64 | 71.64 | -0.14% | 3,443 |
| Feb 17, 2026 | 71.07 | 71.74 | 70.82 | 71.74 | 71.74 | 0.12% | 7,557 |
| Feb 13, 2026 | 71.13 | 71.69 | 71.13 | 71.66 | 71.66 | 0.43% | 6,193 |
| Feb 12, 2026 | 72.00 | 72.00 | 71.30 | 71.35 | 71.35 | -0.79% | 7,309 |
| Feb 11, 2026 | 71.99 | 72.20 | 71.65 | 71.92 | 71.92 | 0.26% | 7,838 |
| Feb 10, 2026 | 71.73 | 72.00 | 71.50 | 71.74 | 71.74 | 0.59% | 12,481 |
| Feb 9, 2026 | 70.75 | 71.43 | 70.75 | 71.32 | 71.32 | 1.59% | 16,192 |
| Feb 6, 2026 | 69.94 | 70.22 | 69.90 | 70.20 | 70.20 | 1.98% | 10,548 |
| Feb 5, 2026 | 69.09 | 69.18 | 68.84 | 68.84 | 68.84 | -1.57% | 11,273 |
| Feb 4, 2026 | 70.35 | 70.43 | 69.68 | 69.94 | 69.94 | 0.59% | 19,388 |
| Feb 3, 2026 | 68.78 | 69.54 | 68.78 | 69.53 | 69.53 | 0.95% | 20,479 |
| Feb 2, 2026 | 68.42 | 69.20 | 68.42 | 68.87 | 68.87 | 0.30% | 27,117 |
| Jan 30, 2026 | 69.12 | 69.30 | 68.50 | 68.67 | 68.67 | -1.64% | 12,309 |
| Jan 29, 2026 | 69.99 | 69.99 | 69.28 | 69.82 | 69.82 | 0.59% | 9,368 |
| Jan 28, 2026 | 69.46 | 69.65 | 69.15 | 69.41 | 69.41 | -0.89% | 16,726 |
| Jan 27, 2026 | 69.34 | 70.07 | 69.34 | 70.03 | 70.03 | 1.68% | 24,758 |
| Jan 26, 2026 | 69.17 | 69.17 | 68.81 | 68.88 | 68.88 | 0.48% | 9,940 |
| Jan 23, 2026 | 67.93 | 68.55 | 67.93 | 68.55 | 68.55 | 0.76% | 6,523 |
| Jan 22, 2026 | 68.02 | 68.16 | 68.02 | 68.03 | 68.03 | 0.87% | 6,731 |
| Jan 21, 2026 | 67.30 | 67.51 | 67.06 | 67.45 | 67.45 | 1.06% | 8,571 |
| Jan 20, 2026 | 66.60 | 67.07 | 66.60 | 66.74 | 66.74 | -0.85% | 16,114 |
| Jan 16, 2026 | 67.30 | 67.34 | 67.07 | 67.31 | 67.31 | 0.22% | 8,664 |
| Jan 15, 2026 | 67.14 | 67.30 | 67.13 | 67.16 | 67.16 | 0.04% | 11,139 |
| Jan 14, 2026 | 67.10 | 67.19 | 67.03 | 67.13 | 67.13 | 0.68% | 9,549 |
| Jan 13, 2026 | 66.80 | 66.80 | 66.64 | 66.68 | 66.68 | -0.59% | 12,263 |
| Jan 12, 2026 | 66.98 | 67.08 | 66.92 | 67.08 | 67.08 | 0.62% | 10,332 |
| Jan 9, 2026 | 66.55 | 66.68 | 66.46 | 66.66 | 66.66 | 0.61% | 7,744 |
| Jan 8, 2026 | 66.07 | 66.28 | 66.04 | 66.26 | 66.25 | 0.38% | 8,139 |
| Jan 7, 2026 | 66.35 | 66.35 | 66.01 | 66.01 | 66.00 | -0.62% | 10,055 |
| Jan 6, 2026 | 66.15 | 68.36 | 66.09 | 66.42 | 66.42 | 0.45% | 24,743 |
| Jan 5, 2026 | 65.05 | 66.12 | 65.05 | 66.12 | 66.12 | 0.88% | 9,882 |
| Jan 2, 2026 | 65.47 | 66.79 | 65.13 | 65.54 | 65.54 | 0.72% | 69,625 |
| Dec 31, 2025 | 65.10 | 65.10 | 64.77 | 65.07 | 65.07 | -0.28% | 3,491 |
| Dec 30, 2025 | 65.32 | 65.49 | 65.25 | 65.25 | 65.25 | 0.28% | 2,890 |
| Dec 29, 2025 | 65.04 | 65.09 | 64.90 | 65.07 | 65.07 | -0.28% | 4,998 |
| Dec 26, 2025 | 65.26 | 65.26 | 65.03 | 65.25 | 65.25 | 0.09% | 1,260 |
| Dec 24, 2025 | 64.99 | 65.20 | 64.99 | 65.19 | 65.19 | 0.02% | 3,160 |
| Dec 23, 2025 | 65.01 | 65.19 | 64.98 | 65.18 | 65.18 | 0.60% | 21,458 |
| Dec 22, 2025 | 64.48 | 64.79 | 64.48 | 64.79 | 64.79 | 0.61% | 9,156 |
| Dec 19, 2025 | 64.42 | 64.61 | 64.39 | 64.40 | 64.40 | 0.55% | 6,095 |
| Dec 18, 2025 | 64.13 | 64.31 | 63.97 | 64.05 | 64.05 | 0.50% | 5,639 |
| Dec 17, 2025 | 64.01 | 64.02 | 63.57 | 63.73 | 63.73 | -0.48% | 7,601 |
| Dec 16, 2025 | 64.01 | 64.06 | 63.92 | 64.04 | 64.04 | -1.20% | 7,705 |
| Dec 15, 2025 | 64.91 | 64.95 | 64.60 | 64.81 | 64.31 | 0.61% | 5,392 |
| Dec 12, 2025 | 64.77 | 64.77 | 64.17 | 64.42 | 63.93 | -0.28% | 3,676 |
| Dec 11, 2025 | 63.99 | 64.69 | 63.99 | 64.60 | 64.11 | 0.53% | 5,678 |
| Dec 10, 2025 | 63.54 | 64.26 | 63.54 | 64.26 | 63.77 | 0.97% | 4,000 |
| Dec 9, 2025 | 63.70 | 63.78 | 63.38 | 63.64 | 63.15 | -0.07% | 3,848 |
| Dec 8, 2025 | 63.65 | 63.75 | 63.53 | 63.68 | 63.20 | -0.21% | 2,133 |
| Dec 5, 2025 | 63.89 | 63.89 | 63.53 | 63.82 | 63.33 | 0.25% | 4,184 |
| Dec 4, 2025 | 63.68 | 63.71 | 63.61 | 63.66 | 63.17 | 0.09% | 2,662 |
| Dec 3, 2025 | 63.23 | 63.60 | 63.23 | 63.60 | 63.11 | 0.73% | 4,713 |
| Dec 2, 2025 | 62.94 | 63.20 | 62.85 | 63.14 | 62.66 | -0.03% | 2,900 |
| Dec 1, 2025 | 63.29 | 63.40 | 63.15 | 63.16 | 62.67 | -0.45% | 40,304 |
| Nov 28, 2025 | 63.34 | 63.48 | 63.34 | 63.44 | 62.95 | 0.78% | 806 |
| Nov 26, 2025 | 62.71 | 62.96 | 62.71 | 62.95 | 62.47 | 1.18% | 1,779 |
| Nov 25, 2025 | 61.79 | 62.27 | 61.79 | 62.21 | 61.74 | 1.35% | 4,300 |
| Nov 24, 2025 | 61.22 | 61.55 | 61.17 | 61.38 | 60.92 | 0.44% | 3,990 |
| Nov 21, 2025 | 60.71 | 61.35 | 60.62 | 61.12 | 60.65 | 1.27% | 5,880 |
| Nov 20, 2025 | 61.45 | 61.45 | 60.26 | 60.35 | 59.89 | -1.22% | 8,338 |
| Nov 19, 2025 | 60.57 | 61.42 | 60.53 | 61.10 | 60.63 | -0.16% | 5,061 |
| Nov 18, 2025 | 61.07 | 61.39 | 60.95 | 61.20 | 60.73 | -1.03% | 5,083 |
| Nov 17, 2025 | 62.19 | 62.24 | 61.75 | 61.84 | 61.36 | -0.90% | 3,015 |
| Nov 14, 2025 | 62.14 | 62.59 | 62.14 | 62.40 | 61.92 | -0.38% | 4,045 |
| Nov 13, 2025 | 63.04 | 63.13 | 62.63 | 62.64 | 62.16 | -0.57% | 6,190 |
| Nov 12, 2025 | 62.93 | 63.19 | 62.93 | 63.00 | 62.52 | 0.52% | 7,090 |
| Nov 11, 2025 | 62.51 | 62.70 | 62.45 | 62.68 | 62.20 | 0.50% | 2,522 |
| Nov 10, 2025 | 61.77 | 62.44 | 61.77 | 62.37 | 61.89 | 1.22% | 6,350 |
| Nov 7, 2025 | 61.00 | 61.62 | 60.96 | 61.62 | 61.15 | 0.75% | 4,164 |
| Nov 6, 2025 | 61.13 | 61.32 | 61.12 | 61.16 | 60.69 | -0.22% | 3,243 |
| Nov 5, 2025 | 61.33 | 61.38 | 61.16 | 61.29 | 60.83 | 0.39% | 4,913 |
| Nov 4, 2025 | 61.07 | 61.32 | 60.85 | 61.05 | 60.59 | -0.63% | 20,996 |
| Nov 3, 2025 | 61.63 | 61.65 | 61.37 | 61.44 | 60.97 | -0.16% | 5,796 |
| Oct 31, 2025 | 61.70 | 61.70 | 61.38 | 61.54 | 61.07 | -0.38% | 8,754 |
| Oct 30, 2025 | 61.66 | 61.94 | 61.66 | 61.77 | 61.30 | -0.19% | 2,913 |
| Oct 29, 2025 | 62.11 | 62.35 | 61.75 | 61.89 | 61.42 | -0.60% | 3,140 |
| Oct 28, 2025 | 62.07 | 62.42 | 62.07 | 62.26 | 61.79 | -0.13% | 2,197 |
| Oct 27, 2025 | 62.79 | 62.79 | 62.20 | 62.34 | 61.86 | 0.35% | 2,031 |
| Oct 24, 2025 | 61.99 | 62.13 | 61.99 | 62.13 | 61.65 | 0.29% | 1,393 |
| Oct 23, 2025 | 61.77 | 62.00 | 61.77 | 61.95 | 61.47 | 0.84% | 2,647 |
| Oct 22, 2025 | 61.39 | 61.53 | 61.35 | 61.43 | 60.96 | 0.30% | 2,368 |
| Oct 21, 2025 | 61.43 | 61.43 | 61.13 | 61.25 | 60.78 | -1.04% | 2,602 |
| Oct 20, 2025 | 62.02 | 62.02 | 61.88 | 61.89 | 61.42 | 0.64% | 859 |
| Oct 17, 2025 | 61.44 | 61.65 | 61.35 | 61.50 | 61.03 | -0.10% | 12,211 |
| Oct 16, 2025 | 61.82 | 61.82 | 61.45 | 61.56 | 61.08 | 0.29% | 2,249 |
| Oct 15, 2025 | 61.40 | 61.56 | 61.18 | 61.38 | 60.91 | 0.52% | 3,516 |
| Oct 14, 2025 | 60.67 | 61.19 | 60.67 | 61.06 | 60.59 | 0.36% | 1,408 |
| Oct 13, 2025 | 60.79 | 61.01 | 60.78 | 60.85 | 60.38 | 0.95% | 2,900 |