Skip to main content

Dimensional ETF Trust Dimensional International Vector Equity ETF (NY: DXIV )

47.66 -0.62 (-1.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 48.30 48.30 47.58 47.66 2,735 -0.62(-1.28%)
Jan 08, 2025 48.08 48.59 48.04 48.28 8,879 -0.11(-0.24%)
Jan 07, 2025 48.69 48.96 48.38 48.39 2,025 -0.17(-0.36%)
Jan 06, 2025 48.63 48.99 48.56 48.57 5,147 +0.41(+0.85%)
Jan 03, 2025 48.24 48.26 48.16 48.16 2,798 +0.14(+0.29%)
Jan 02, 2025 48.32 48.95 47.97 48.02 38,509 -0.06(-0.12%)
Dec 31, 2024 48.08 0 -0.01(-0.02%)
Dec 30, 2024 47.86 48.30 47.86 48.08 8,037 -0.10(-0.20%)
Dec 27, 2024 49.00 49.00 48.16 48.18 7,142 -0.16(-0.33%)
Dec 26, 2024 47.89 49.01 47.83 48.34 38,560 +0.46(+0.95%)
Dec 24, 2024 47.88 48.54 47.86 47.89 2,061 -0.01(-0.03%)
Dec 23, 2024 47.38 47.90 47.38 47.90 6,602 +0.29(+0.60%)
Dec 20, 2024 47.20 47.97 47.20 47.61 8,669 -0.05(-0.11%)
Dec 19, 2024 47.79 47.79 47.55 47.67 13,515 +0.06(+0.13%)
Dec 18, 2024 48.72 48.74 47.60 47.60 6,462 -1.08(-2.22%)
Dec 17, 2024 48.73 48.82 48.69 48.69 2,210 -0.29(-0.59%)
Dec 16, 2024 49.08 49.08 48.97 48.97 1,711 -0.30(-0.61%)
Dec 13, 2024 49.37 49.37 49.18 49.28 8,242 -0.10(-0.21%)
Dec 12, 2024 49.69 49.73 49.38 49.38 5,333 -0.52(-1.05%)
Dec 11, 2024 49.81 50.03 49.81 49.90 6,852 +0.29(+0.59%)
Dec 10, 2024 49.78 50.25 49.61 49.61 4,383 -0.34(-0.67%)
Dec 09, 2024 50.22 50.44 49.94 49.94 4,313 +0.06(+0.12%)
Dec 06, 2024 49.99 50.49 49.80 49.88 4,833 -0.15(-0.29%)
Dec 05, 2024 50.06 50.22 50.00 50.03 2,584 +0.30(+0.61%)
Dec 04, 2024 50.26 50.27 49.71 49.73 2,639 -0.05(-0.09%)
Dec 03, 2024 49.74 49.90 49.74 49.77 3,632 +0.28(+0.56%)
Dec 02, 2024 49.26 49.52 49.26 49.50 3,002 -0.02(-0.03%)
Nov 29, 2024 49.35 49.51 49.32 49.51 7,821 +0.52(+1.06%)
Nov 27, 2024 48.84 49.06 48.74 48.99 1,284 +0.40(+0.83%)
Nov 26, 2024 48.80 48.82 48.50 48.59 7,444 -0.31(-0.64%)
Nov 25, 2024 48.94 49.44 48.81 48.90 5,682 +0.14(+0.29%)
Nov 22, 2024 48.62 49.15 48.62 48.76 5,395 +0.19(+0.39%)
Nov 21, 2024 48.68 48.68 48.57 48.57 3,691 +0.03(+0.07%)
Nov 20, 2024 48.30 48.87 48.26 48.54 21,190 -0.08(-0.17%)
Nov 19, 2024 48.31 49.15 48.27 48.62 4,848 -0.00(-0.00%)
Nov 18, 2024 48.44 49.02 48.44 48.62 8,749 +0.30(+0.62%)
Nov 15, 2024 48.34 48.42 48.23 48.32 3,810 -0.47(-0.97%)
Nov 14, 2024 48.44 48.79 48.44 48.79 1,462 +0.40(+0.82%)
Nov 13, 2024 48.34 49.24 48.26 48.39 1,327 -0.17(-0.34%)
Nov 12, 2024 48.85 49.04 48.33 48.56 2,640 -0.82(-1.66%)
Nov 11, 2024 49.50 49.98 49.37 49.38 2,501 -0.06(-0.11%)
Nov 08, 2024 49.60 49.97 49.35 49.44 1,712 -0.77(-1.53%)
Nov 07, 2024 49.96 50.26 49.96 50.21 5,205 +0.86(+1.74%)
Nov 06, 2024 49.19 50.30 49.19 49.35 659 -0.63(-1.26%)
Nov 05, 2024 49.71 50.01 49.71 49.98 1,086 +0.49(+1.00%)
Nov 04, 2024 49.67 50.05 49.48 49.48 1,357 +0.09(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.