Dimensional International Vector Equity ETF DXIV
71.96 USD -0.12 (-0.17%)
Regular-session close
71.96 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
71.70 Day range 72.13
60.35 52-week range 75.52
- YTD
- +10.59%
- 1 year
- +14.88%
DXIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.05 | 72.12 | 71.70 | 72.00 | -0.08 | -0.11% | 10,937 |
| Nov 12, 2026 | 72.01 | 72.26 | 72.01 | 72.08 | -0.36 | -0.50% | 17,400 |
| Nov 11, 2026 | 72.15 | 72.52 | 72.13 | 72.44 | +0.15 | +0.21% | 11,800 |
| Nov 10, 2026 | 72.37 | 74.65 | 71.94 | 72.29 | -0.41 | -0.56% | 17,100 |
| Nov 9, 2026 | 72.08 | 72.95 | 71.70 | 72.70 | +1.83 | +2.58% | 13,900 |
| Nov 6, 2026 | 70.52 | 71.26 | 70.52 | 70.87 | -0.74 | -1.03% | 30,600 |
| Nov 5, 2026 | 72.84 | 72.85 | 71.61 | 71.61 | -1.55 | -2.12% | 15,000 |
| Nov 4, 2026 | 72.83 | 73.20 | 72.61 | 73.16 | +1.59 | +2.22% | 7,300 |
| Nov 3, 2026 | 72.09 | 72.09 | 71.50 | 71.57 | -0.54 | -0.75% | 10,900 |
| Nov 2, 2026 | 72.48 | 72.48 | 72.01 | 72.11 | +0.21 | +0.29% | 25,300 |
| Oct 30, 2026 | 72.25 | 72.25 | 71.33 | 71.90 | -0.39 | -0.54% | 20,100 |
| Oct 29, 2026 | 72.27 | 72.44 | 72.06 | 72.29 | +0.22 | +0.31% | 8,300 |
| Oct 28, 2026 | 72.08 | 72.08 | 71.82 | 72.07 | -0.24 | -0.33% | 8,700 |
| Oct 27, 2026 | 71.87 | 72.36 | 71.70 | 72.31 | +0.35 | +0.49% | 9,700 |
| Oct 26, 2026 | 71.81 | 72.25 | 71.66 | 71.96 | +0.38 | +0.53% | 6,000 |
| Oct 23, 2026 | 71.37 | 71.77 | 71.26 | 71.58 | -0.25 | -0.35% | 7,900 |
| Oct 22, 2026 | 71.94 | 72.08 | 71.68 | 71.83 | -0.65 | -0.90% | 8,200 |
| Oct 21, 2026 | 72.32 | 72.53 | 72.22 | 72.48 | -0.03 | -0.04% | 8,400 |
| Oct 20, 2026 | 72.14 | 72.57 | 71.77 | 72.51 | +0.54 | +0.75% | 16,100 |
| Oct 19, 2026 | 72.15 | 72.15 | 71.91 | 71.97 | -0.42 | -0.58% | 12,000 |
| Oct 16, 2026 | 72.66 | 72.90 | 71.95 | 72.39 | +0.48 | +0.67% | 36,900 |
| Oct 15, 2026 | 71.46 | 71.98 | 71.46 | 71.91 | +0.60 | +0.84% | 10,700 |
| Oct 14, 2026 | 71.42 | 71.47 | 71.05 | 71.31 | -0.58 | -0.81% | 9,400 |
| Oct 13, 2026 | 71.75 | 72.06 | 71.60 | 71.89 | +0.60 | +0.84% | 5,900 |
| Oct 12, 2026 | 71.70 | 71.71 | 71.21 | 71.29 | -0.46 | -0.64% | 26,400 |
| Oct 9, 2026 | 71.39 | 71.75 | 71.35 | 71.75 | +0.43 | +0.60% | 6,300 |
| Oct 8, 2026 | 70.97 | 71.32 | 70.64 | 71.32 | +0.24 | +0.34% | 28,300 |
| Oct 7, 2026 | 70.86 | 71.36 | 70.86 | 71.08 | -0.81 | -1.13% | 26,300 |
| Oct 6, 2026 | 72.11 | 72.21 | 71.80 | 71.89 | -0.03 | -0.04% | 8,100 |
| Oct 5, 2026 | 71.45 | 72.04 | 71.41 | 71.92 | +0.30 | +0.42% | 20,200 |
| Oct 2, 2026 | 71.87 | 71.94 | 71.30 | 71.62 | +0.35 | +0.49% | 7,900 |
| Oct 1, 2026 | 71.50 | 71.52 | 71.00 | 71.27 | -0.74 | -1.03% | 9,900 |
| Sep 30, 2026 | 72.51 | 72.64 | 71.95 | 72.01 | -0.24 | -0.33% | 123,100 |
| Sep 29, 2026 | 72.36 | 72.43 | 71.91 | 72.25 | -0.67 | -0.92% | 12,300 |
| Sep 28, 2026 | 72.93 | 72.98 | 72.46 | 72.92 | -0.48 | -0.65% | 6,900 |
| Sep 25, 2026 | 72.85 | 73.40 | 72.85 | 73.40 | +0.74 | +1.02% | 21,100 |
| Sep 24, 2026 | 72.65 | 72.71 | 72.41 | 72.66 | -0.09 | -0.12% | 24,700 |
| Sep 23, 2026 | 73.23 | 73.23 | 72.62 | 72.75 | -1.24 | -1.68% | 38,500 |
| Sep 22, 2026 | 73.73 | 74.14 | 73.47 | 73.99 | +0.08 | +0.11% | 29,700 |
| Sep 21, 2026 | 73.75 | 74.03 | 73.54 | 73.91 | +0.53 | +0.72% | 18,800 |
| Sep 18, 2026 | 73.42 | 73.53 | 73.00 | 73.38 | -0.79 | -1.07% | 11,700 |
| Sep 17, 2026 | 74.41 | 74.41 | 73.98 | 74.17 | +0.74 | +1.01% | 9,600 |
| Sep 16, 2026 | 74.01 | 74.12 | 73.11 | 73.43 | -0.14 | -0.19% | 11,600 |
| Sep 15, 2026 | 73.67 | 73.77 | 73.35 | 73.57 | -0.27 | -0.37% | 19,600 |
| Sep 14, 2026 | 73.80 | 74.23 | 73.57 | 73.84 | -0.28 | -0.38% | 10,700 |
| Sep 11, 2026 | 74.49 | 74.57 | 73.94 | 74.12 | +0.38 | +0.52% | 6,500 |
| Sep 10, 2026 | 73.81 | 74.09 | 73.69 | 73.74 | -0.50 | -0.67% | 9,800 |
| Sep 9, 2026 | 74.72 | 74.72 | 74.08 | 74.24 | -0.68 | -0.91% | 5,300 |
| Sep 8, 2026 | 75.10 | 75.35 | 74.77 | 74.92 | -0.60 | -0.79% | 6,200 |
| Sep 4, 2026 | 74.92 | 75.52 | 74.92 | 75.52 | +0.37 | +0.49% | 17,300 |
| Sep 3, 2026 | 75.19 | 75.44 | 74.85 | 75.15 | +0.15 | +0.20% | 10,900 |
| Sep 2, 2026 | 74.45 | 75.00 | 74.03 | 75.00 | +0.84 | +1.13% | 13,700 |
| Sep 1, 2026 | 74.46 | 74.71 | 74.03 | 74.16 | -0.54 | -0.72% | 7,500 |
| Aug 31, 2026 | 75.00 | 75.00 | 74.02 | 74.70 | -0.02 | -0.03% | 7,500 |
| Aug 28, 2026 | 75.14 | 75.37 | 74.68 | 74.72 | -0.39 | -0.52% | 8,400 |
| Aug 27, 2026 | 74.54 | 75.14 | 74.54 | 75.11 | +0.07 | +0.09% | 6,200 |
| Aug 26, 2026 | 75.45 | 75.45 | 74.89 | 75.04 | -0.25 | -0.33% | 9,200 |
| Aug 25, 2026 | 75.18 | 75.46 | 75.13 | 75.29 | +0.30 | +0.40% | 3,400 |
| Aug 24, 2026 | 74.94 | 75.08 | 74.85 | 74.99 | -0.18 | -0.24% | 19,400 |
| Aug 21, 2026 | 75.00 | 75.23 | 75.00 | 75.17 | +0.88 | +1.18% | 12,400 |
| Aug 20, 2026 | 74.42 | 74.58 | 74.07 | 74.29 | -0.07 | -0.09% | 6,500 |
| Aug 19, 2026 | 74.57 | 74.68 | 74.03 | 74.36 | +0.48 | +0.65% | 20,200 |
| Aug 18, 2026 | 74.13 | 74.29 | 73.69 | 73.88 | -0.67 | -0.90% | 14,300 |
| Aug 17, 2026 | 74.68 | 74.90 | 74.49 | 74.55 | +0.09 | +0.12% | 11,500 |
| Aug 14, 2026 | 74.61 | 74.88 | 74.43 | 74.46 | +0.21 | +0.28% | 5,400 |
65 days, newest first. Daily bars as drawn on the DXIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.