Dark

DXIV
Dimensional International Vector Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:21:50 PM EDT

74.45USD+1.410%(+1.03)15,650

65.76Bid 76.67Ask 10.91Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

74.37USD-0.108%(-0.08)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	74.1200	74.5200	74.120000	74.4500	+1.361%	15,650	0.000%
2026-08-06	74.5000	74.5000	73.250000	73.4506	+0.271%	8,042	+1.361%
2026-08-05	73.4400	73.5699	73.251900	73.2519	+0.496%	5,139	+1.636%
2026-08-04	72.7000	73.0800	72.606000	72.8903	+0.497%	10,617	+2.140%
2026-08-03	72.2800	72.5300	72.014100	72.5299	-0.032%	14,711	+2.647%
2026-07-31	72.4200	72.8250	71.725000	72.5531	-0.227%	17,123	+2.614%
2026-07-30	72.1100	73.2500	72.110000	72.7179	+1.903%	45,163	+2.382%
2026-07-29	71.1400	71.9800	70.950000	71.3600	-0.041%	17,938	+4.330%
2026-07-28	70.8900	71.6994	70.890000	71.3895	+0.083%	37,848	+4.287%
2026-07-27	71.4100	71.5700	70.965000	71.3300	+0.596%	83,436	+4.374%
2026-07-24	70.8900	71.7899	70.845000	70.9077	+0.555%	36,044	+4.996%
2026-07-23	70.6150	70.6800	70.481100	70.5161	-1.169%	14,195	+5.579%
2026-07-22	71.3900	71.5100	71.295000	71.3500	+0.720%	5,229	+4.345%
2026-07-21	70.4300	71.2099	70.430000	70.8400	+0.877%	18,437	+5.096%
2026-07-20	70.5200	70.6000	70.070000	70.2238	-0.448%	31,024	+6.018%
2026-07-17	70.2500	70.6800	70.250000	70.5399	-0.431%	9,754	+5.543%
2026-07-16	70.8550	71.1000	70.765000	70.8450	-0.854%	12,301	+5.089%
2026-07-15	71.0500	71.6200	70.970000	71.4550	+0.918%	6,899	+4.191%
2026-07-14	71.1300	71.1300	70.720000	70.8050	+1.092%	7,437	+5.148%
2026-07-13	70.8100	70.8750	69.990000	70.0400	-1.428%	101,742	+6.296%
2026-07-10	70.4700	71.0950	70.470000	71.0550	+1.066%	7,553	+4.778%
2026-07-09	70.3200	70.5500	70.305000	70.3055	-0.361%	7,526	+5.895%
2026-07-08	70.2600	70.5600	69.775000	70.5600	-0.401%	91,772	+5.513%
2026-07-07	71.2350	71.4300	70.820100	70.8443	-1.378%	15,250	+5.090%
2026-07-06	71.4200	71.8600	71.225000	71.8340	+1.235%	18,038	+3.642%
2026-07-02	71.2300	71.3000	70.611800	70.9574	+0.993%	31,285	+4.922%
2026-07-01	69.8500	70.3550	69.800100	70.2600	+0.369%	113,745	+5.964%
2026-06-30	69.9700	70.1700	69.840000	70.0014	+0.017%	10,418	+6.355%
2026-06-29	70.6900	70.6900	69.760000	69.9893	-0.907%	69,130	+6.373%
2026-06-26	69.9200	70.6300	69.678900	70.6300	+0.776%	207,374	+5.408%
2026-06-25	70.3600	70.4900	69.880000	70.0860	+0.935%	11,072	+6.227%
2026-06-24	69.4150	69.7300	69.200000	69.4370	-0.604%	13,081	+7.219%
2026-06-23	70.1300	70.2299	69.830000	69.8588	-2.697%	23,753	+6.572%
2026-06-22	71.8800	72.0300	71.631000	71.7950	+0.168%	9,121	+3.698%
2026-06-18	72.0400	72.0400	71.640000	71.6748	-0.175%	7,306	+3.872%
2026-06-17	72.7200	73.0650	71.800300	71.8003	-0.896%	10,770	+3.690%
2026-06-16	72.6600	72.7400	72.400000	72.4492	+0.013%	10,968	+2.762%
2026-06-15	72.4500	72.6599	72.311000	72.4396	+0.399%	3,822	+2.775%
2026-06-12	71.4200	72.2399	71.420000	72.1514	+0.625%	8,250	+3.186%
2026-06-11	70.5050	71.7900	70.360000	71.7035	+2.510%	17,923	+3.830%
2026-06-10	70.5650	70.5750	69.948000	69.9480	-1.026%	3,705	+6.436%
2026-06-09	71.2300	71.2300	69.720000	70.6734	+0.182%	10,954	+5.344%
2026-06-08	71.0000	71.0000	70.490000	70.5452	-0.232%	9,436	+5.535%
2026-06-05	71.8300	71.8600	70.685000	70.7095	-2.221%	5,474	+5.290%
2026-06-04	72.4300	72.4700	72.100000	72.3157	+0.503%	3,133	+2.951%
2026-06-03	72.0000	72.3100	71.900000	71.9538	-0.631%	17,700	+3.469%
2026-06-02	72.1000	72.4104	72.100000	72.4104	+0.500%	2,427	+2.817%
2026-06-01	72.4400	72.4500	71.540000	72.0500	-0.799%	6,361	+3.331%
2026-05-29	72.8300	72.8300	72.360000	72.6300	+0.290%	9,268	+2.506%
2026-05-28	71.8750	72.6799	71.875000	72.4200	+0.068%	6,709	+2.803%
2026-05-27	72.5100	72.5300	72.345000	72.3710	-0.405%	8,224	+2.873%
2026-05-26	72.7600	72.8000	72.600000	72.6650	+1.033%	5,857	+2.456%
2026-05-22	71.9300	72.1900	71.895000	71.9224	-0.164%	14,300	+3.514%
2026-05-21	71.6200	72.2900	71.540000	72.0405	+0.133%	2,458	+3.345%
2026-05-20	71.0700	72.1700	71.070000	71.9450	+1.188%	4,909	+3.482%
2026-05-19	71.0900	71.4300	71.090000	71.1000	-1.050%	18,073	+4.712%
2026-05-18	71.6000	71.8900	71.390000	71.8543	+0.833%	4,531	+3.612%
2026-05-15	71.2600	71.4200	71.145000	71.2609	-1.737%	6,162	+4.475%
2026-05-14	72.3800	72.6499	72.380000	72.5203	+0.279%	5,884	+2.661%
2026-05-13	72.3100	72.5400	72.260000	72.3186	+0.289%	6,497	+2.947%
2026-05-12	71.8200	72.1100	71.410000	72.1100	-0.216%	2,867	+3.245%
2026-05-11	72.5800	72.5800	72.135000	72.2658	+0.293%	11,673	+3.022%
2026-05-08	72.1300	72.1599	72.025000	72.0550	+0.635%	2,000	+3.324%
2026-05-07	72.1500	72.1500	71.550000	71.6000	-0.611%	5,061	+3.980%
2026-05-06	72.1000	72.1990	71.730000	72.0400	+1.903%	1,638	+3.345%
2026-05-05	70.5200	70.8900	70.495000	70.6950	+1.137%	2,113	+5.312%
2026-05-04	70.4100	70.4100	69.759918	69.9000	-1.291%	10,946	+6.509%
2026-05-01	71.0700	71.3100	70.730000	70.8142	-0.495%	15,348	+5.134%
2026-04-30	70.3300	71.1850	70.205000	71.1667	+2.621%	8,512	+4.614%
2026-04-29	69.4600	69.5290	69.110000	69.3488	-0.732%	5,277	+7.356%
2026-04-28	70.1400	70.1400	69.530000	69.8600	-0.464%	5,451	+6.570%
2026-04-27	70.4200	70.4200	70.186000	70.1860	-0.232%	3,447	+6.075%
2026-04-24	70.0400	70.4000	70.000000	70.3489	+0.355%	44,383	+5.830%
2026-04-23	70.4700	70.6500	69.965200	70.0999	-0.544%	2,353	+6.206%
2026-04-22	70.6300	70.7799	70.350000	70.4831	+0.081%	5,824	+5.628%
2026-04-21	71.3100	71.4400	70.410000	70.4260	-1.836%	6,134	+5.714%
2026-04-20	71.5300	71.8800	71.530000	71.7432	-0.253%	5,201	+3.773%
2026-04-17	72.1100	72.2490	71.925000	71.9250	+0.675%	7,928	+3.511%
2026-04-16	71.4200	71.5000	71.180500	71.4431	+0.265%	15,507	+4.209%
2026-04-15	71.4900	71.4900	71.000000	71.2546	-0.273%	3,753	+4.484%
2026-04-14	71.5700	71.7800	71.380000	71.4500	+0.274%	5,478	+4.199%
2026-04-13	70.3900	71.4000	70.390000	71.2550	+0.536%	4,701	+4.484%
2026-04-10	71.0600	71.0800	70.610000	70.8750	+0.256%	6,074	+5.044%
2026-04-09	70.2000	70.8200	70.190000	70.6940	-0.065%	5,689	+5.313%
2026-04-08	70.7800	71.0800	70.300000	70.7400	+2.991%	7,770	+5.245%
2026-04-07	68.2100	68.6900	68.060000	68.6853	+0.040%	3,756	+8.393%
2026-04-06	68.1700	68.9200	68.170000	68.6581	+0.901%	29,120	+8.436%
2026-04-02	67.3900	68.2399	67.390000	68.0450	-0.605%	2,597	+9.413%
2026-04-01	68.5100	68.9024	68.400000	68.4595	+1.364%	7,553	+8.750%
2026-03-31	66.5200	67.5385	66.478000	67.5385	+2.827%	6,507	+10.233%
2026-03-30	65.8600	66.2100	65.515000	65.6816	+0.523%	11,048	+13.350%
2026-03-27	65.5700	66.0000	65.270000	65.3400	-0.835%	5,918	+13.942%
2026-03-26	66.8800	66.8800	65.890000	65.8900	-1.811%	7,951	+12.991%
2026-03-25	67.1300	67.2600	67.085000	67.1050	+1.062%	2,300	+10.946%
2026-03-24	65.9003	66.7100	65.900300	66.4000	-0.244%	7,165	+12.123%
2026-03-23	66.0700	67.1700	65.950000	66.5621	+2.131%	9,652	+11.850%
2026-03-20	66.5600	66.6800	64.970000	65.1730	-2.901%	4,759	+14.234%
2026-03-19	66.5300	67.1200	66.180000	67.1200	-0.312%	7,904	+10.921%
2026-03-18	67.6600	67.7900	67.250000	67.3300	-1.377%	5,296	+10.575%
2026-03-17	68.0600	68.6000	68.030000	68.2700	+0.515%	7,696	+9.052%
2026-03-16	67.6000	68.2000	67.600000	67.9201	+1.298%	11,618	+9.614%
2026-03-13	67.8400	67.8400	66.900000	67.0500	-1.121%	7,469	+11.037%
2026-03-12	67.9000	70.6000	67.625000	67.8100	-1.281%	9,507	+9.792%
2026-03-11	68.6300	69.0600	68.550000	68.6900	-0.565%	6,951	+8.386%
2026-03-10	68.9600	69.6800	68.910000	69.0800	+0.451%	12,040	+7.774%
2026-03-09	67.5900	68.7700	67.020000	68.7700	+0.222%	42,550	+8.259%
2026-03-06	67.6819	68.8050	67.681900	68.6180	-0.769%	3,307	+8.499%
2026-03-05	69.2700	69.4900	68.540000	69.1500	-1.685%	7,800	+7.664%
2026-03-04	69.8700	70.3762	69.830000	70.3353	+1.243%	4,755	+5.850%
2026-03-03	69.0000	69.8290	68.190000	69.4716	-2.905%	10,328	+7.166%
2026-03-02	71.7500	72.0600	71.430000	71.5500	-2.120%	79,152	+4.053%
2026-02-27	73.0800	73.4400	73.010000	73.1000	+0.001%	11,524	+1.847%
2026-02-26	72.7450	73.1100	72.300000	73.0994	+0.136%	15,395	+1.848%
2026-02-25	72.6300	73.0800	72.630000	73.0000	+0.884%	6,551	+1.986%
2026-02-24	71.7800	72.3800	71.780000	72.3600	+0.222%	37,724	+2.888%
2026-02-23	72.1800	72.2650	71.720000	72.2000	+0.087%	6,394	+3.116%
2026-02-20	72.1400	72.8550	71.905000	72.1373	+0.372%	3,482	+3.206%
2026-02-19	71.2800	71.8700	71.180000	71.8700	+0.321%	11,270	+3.590%
2026-02-18	71.8100	72.0700	71.581300	71.6400	-0.139%	3,443	+3.922%
2026-02-17	71.0650	71.7400	70.820000	71.7400	+0.119%	7,557	+3.778%
2026-02-13	71.1300	71.6908	71.130000	71.6550	+0.427%	6,193	+3.901%
2026-02-12	72.0000	72.0000	71.299900	71.3500	-0.793%	7,309	+4.345%
2026-02-11	71.9900	72.1961	71.650000	71.9200	+0.258%	7,838	+3.518%
2026-02-10	71.7250	72.0000	71.499400	71.7350	+0.589%	12,481	+3.785%
2026-02-09	70.7500	71.4300	70.750000	71.3150	+1.588%	16,192	+4.396%
2026-02-06	69.9381	70.2200	69.900000	70.2002	+1.976%	10,548	+6.054%
2026-02-05	69.0900	69.1800	68.839600	68.8396	-1.566%	11,270	+8.150%
2026-02-04	70.3500	70.4300	69.680000	69.9350	+0.586%	19,388	+6.456%
2026-02-03	68.7800	69.5400	68.780000	69.5279	+0.951%	20,479	+7.079%
2026-02-02	68.4200	69.2000	68.420000	68.8730	+0.297%	27,109	+8.098%
2026-01-30	69.1200	69.3000	68.500000	68.6689	-1.644%	12,309	+8.419%
2026-01-29	69.9900	69.9900	69.280000	69.8169	+0.589%	9,368	+6.636%
2026-01-28	69.4600	69.6500	69.150000	69.4080	-0.887%	16,726	+7.264%
2026-01-27	69.3400	70.0700	69.340000	70.0295	+1.676%	24,758	+6.312%
2026-01-26	69.1700	69.1700	68.810000	68.8750	+0.476%	9,940	+8.094%
2026-01-23	67.9250	68.5488	67.925000	68.5488	+0.757%	6,523	+8.609%
2026-01-22	68.0190	68.1600	68.019000	68.0341	+0.873%	6,735	+9.430%
2026-01-21	67.3000	67.5050	67.060100	67.4450	+1.062%	8,571	+10.386%
2026-01-20	66.6000	67.0650	66.600000	66.7365	-0.855%	16,114	+11.558%
2026-01-16	67.3000	67.3400	67.070000	67.3121	+0.223%	8,664	+10.604%
2026-01-15	67.1400	67.3000	67.125000	67.1624	+0.045%	11,139	+10.851%
2026-01-14	67.1000	67.1900	67.025000	67.1323	+0.685%	9,549	+10.900%
2026-01-13	66.8000	66.8000	66.639300	66.6759	-0.595%	12,258	+11.660%
2026-01-12	66.9790	67.0800	66.924400	67.0750	+0.622%	10,332	+10.995%
2026-01-09	66.5500	66.6800	66.455000	66.6607	+0.613%	7,300	+11.685%
2026-01-08	66.0650	66.2800	66.038400	66.2545	+0.378%	48,139	+12.370%
2026-01-07	66.3500	66.3500	66.004700	66.0047	-0.625%	10,055	+12.795%
2026-01-06	66.1500	68.3600	66.090100	66.4200	+0.454%	24,753	+12.090%
2026-01-05	65.0500	66.1200	65.050000	66.1200	+0.885%	9,882	+12.598%
2026-01-02	65.4699	66.7900	65.130000	65.5400	+0.722%	69,625	+13.595%
2025-12-31	65.1000	65.1000	64.770100	65.0700	-0.276%	3,491	+14.415%
2025-12-30	65.3200	65.4890	65.250000	65.2500	+0.277%	2,890	+14.100%
2025-12-29	65.0400	65.0900	64.896800	65.0700	-0.276%	4,998	+14.415%
2025-12-26	65.2600	65.2600	65.025000	65.2500	+0.092%	1,260	+14.100%
2025-12-24	64.9924	65.2000	64.992400	65.1900	+0.015%	3,160	+14.205%
2025-12-23	65.0104	65.1900	64.980000	65.1800	+0.602%	21,458	+14.222%
2025-12-22	64.4750	64.7925	64.475000	64.7900	+0.606%	9,156	+14.910%
2025-12-19	64.4150	64.6100	64.387100	64.4000	+0.546%	6,095	+15.606%
2025-12-18	64.1300	64.3100	63.965000	64.0500	+0.502%	5,639	+16.237%
2025-12-17	64.0100	64.0200	63.570000	63.7300	-0.476%	7,601	+16.821%
2025-12-16	64.0100	64.0550	63.920000	64.0350	-1.196%	7,705	+16.265%
2025-12-15	64.9100	64.9500	64.600000	64.8100	+0.605%	5,392	+14.874%
2025-12-12	64.7700	64.7700	64.165000	64.4200	-0.279%	3,676	+15.570%
2025-12-11	63.9900	64.6900	63.990000	64.6000	+0.529%	5,678	+15.248%
2025-12-10	63.5350	64.2600	63.535000	64.2600	+0.974%	4,000	+15.857%
2025-12-09	63.6950	63.7800	63.380100	63.6400	-0.068%	3,848	+16.986%
2025-12-08	63.6500	63.7450	63.525000	63.6830	-0.215%	2,133	+16.907%
2025-12-05	63.8850	63.8850	63.534000	63.8200	+0.251%	4,184	+16.656%
2025-12-04	63.6800	63.7137	63.611900	63.6600	+0.094%	2,662	+16.949%
2025-12-03	63.2300	63.6000	63.230000	63.6000	+0.730%	4,713	+17.060%
2025-12-02	62.9400	63.1999	62.850000	63.1389	-0.028%	2,900	+17.915%
2025-12-01	63.2900	63.3950	63.150000	63.1564	-0.446%	40,304	+17.882%
2025-11-28	63.3400	63.4800	63.340000	63.4394	+0.777%	806	+17.356%
2025-11-26	62.7100	62.9600	62.710000	62.9501	+1.185%	1,779	+18.268%
2025-11-25	61.7900	62.2700	61.790000	62.2128	+1.350%	4,300	+19.670%
2025-11-24	61.2200	61.5500	61.170000	61.3842	+0.435%	3,990	+21.285%
2025-11-21	60.7050	61.3500	60.620000	61.1184	+1.268%	5,880	+21.813%
2025-11-20	61.4520	61.4520	60.260000	60.3531	-1.225%	8,338	+23.357%
2025-11-19	60.5700	61.4200	60.530000	61.1014	-0.159%	5,061	+21.847%
2025-11-18	61.0695	61.3900	60.950000	61.1990	-1.030%	5,083	+21.652%
2025-11-17	62.1850	62.2350	61.750000	61.8356	-0.905%	3,015	+20.400%
2025-11-14	62.1400	62.5900	62.140000	62.4001	-0.385%	4,045	+19.311%
2025-11-13	63.0402	63.1300	62.625000	62.6412	-0.571%	6,190	+18.851%
2025-11-12	62.9300	63.1900	62.930000	63.0011	+0.519%	7,090	+18.173%
2025-11-11	62.5100	62.7000	62.450000	62.6759	+0.498%	2,522	+18.786%
2025-11-10	61.7700	62.4400	61.770000	62.3655	+1.214%	6,350	+19.377%
2025-11-07	61.0000	61.6174	60.960000	61.6174	+0.751%	4,164	+20.826%
2025-11-06	61.1250	61.3200	61.120000	61.1581	-0.222%	3,243	+21.734%
2025-11-05	61.3299	61.3800	61.162200	61.2940	+0.395%	4,913	+21.464%
2025-11-04	61.0700	61.3200	60.849500	61.0531	-0.634%	20,996	+21.943%
2025-11-03	61.6300	61.6500	61.370000	61.4425	-0.159%	5,796	+21.170%
2025-10-31	61.7000	61.7000	61.380100	61.5401	-0.375%	8,754	+20.978%
2025-10-30	61.6618	61.9400	61.661800	61.7718	-0.190%	2,913	+20.524%
2025-10-29	62.1100	62.3500	61.750800	61.8893	-0.597%	3,140	+20.295%
2025-10-28	62.0650	62.4174	62.065000	62.2610	-0.127%	2,197	+19.577%
2025-10-27	62.7900	62.7900	62.200000	62.3400	+0.346%	2,031	+19.426%
2025-10-24	61.9901	62.1300	61.990100	62.1250	+0.291%	1,393	+19.839%
2025-10-23	61.7700	62.0000	61.770000	61.9450	+0.838%	2,647	+20.187%
2025-10-22	61.3900	61.5300	61.350000	61.4300	+0.298%	2,368	+21.195%
2025-10-21	61.4267	61.4267	61.130100	61.2476	-1.038%	2,602	+21.556%
2025-10-20	62.0200	62.0200	61.882300	61.8900	+0.640%	859	+20.294%
2025-10-17	61.4352	61.6500	61.350000	61.4963	-0.095%	12,211	+21.064%
2025-10-16	61.8172	61.8172	61.450000	61.5546	+0.284%	2,249	+20.950%
2025-10-15	61.3950	61.5600	61.180000	61.3801	+0.522%	3,516	+21.293%
2025-10-14	60.6672	61.1927	60.667200	61.0615	+0.356%	1,408	+21.926%
2025-10-13	60.7900	61.0099	60.782300	60.8450	+0.950%	2,900	+22.360%
2025-10-10	61.0500	61.0500	60.150100	60.2722	-1.940%	9,717	+23.523%
2025-10-09	61.8900	61.8900	61.385000	61.4647	-0.694%	3,491	+21.126%
2025-10-08	61.9400	61.9500	61.830000	61.8941	+0.201%	3,910	+20.286%
2025-10-07	62.0600	62.0600	61.755000	61.7700	-0.834%	2,716	+20.528%
2025-10-06	62.2000	62.4200	62.200000	62.2897	+0.214%	3,362	+19.522%
2025-10-03	62.1400	62.3199	62.080000	62.1567	+0.744%	3,912	+19.778%
2025-10-02	61.9000	61.9000	61.490000	61.6977	-0.134%	2,323	+20.669%
2025-10-01	61.8400	62.0200	61.635000	61.7804	+0.403%	29,956	+20.507%
2025-09-30	61.3500	61.5327	61.141000	61.5327	+0.435%	4,745	+20.993%
2025-09-29	61.4300	61.4300	61.210000	61.2664	+0.233%	2,735	+21.518%
2025-09-26	61.0600	61.1700	60.992500	61.1240	+0.682%	7,309	+21.802%
2025-09-25	60.6500	60.7806	60.580000	60.7099	-0.553%	10,370	+22.632%
2025-09-24	61.0400	61.0475	61.029900	61.0475	-0.589%	2,355	+21.954%
2025-09-23	61.5200	61.5200	61.374900	61.4089	-0.434%	1,511	+21.236%
2025-09-22	61.4700	61.7100	61.380000	61.6763	+0.377%	4,645	+20.711%
2025-09-19	61.3590	61.4447	61.359000	61.4447	-0.245%	3,494	+21.166%
2025-09-18	61.4000	61.7200	61.350000	61.5954	+0.084%	6,132	+20.869%
2025-09-17	61.7200	62.0100	61.543600	61.5436	-0.452%	3,013	+20.971%
2025-09-16	61.8200	61.8900	61.610000	61.8233	-0.221%	7,288	+20.424%
2025-09-15	61.8700	61.9600	61.755000	61.9600	+0.654%	8,290	+20.158%
2025-09-12	61.5800	61.6300	61.470000	61.5574	-0.323%	4,764	+20.944%
2025-09-11	61.4900	61.8193	61.490000	61.7571	+0.944%	4,288	+20.553%
2025-09-10	61.3400	61.4150	61.158900	61.1797	+0.065%	8,060	+21.691%
2025-09-09	61.2200	61.2450	61.120000	61.1400	-0.287%	4,870	+21.770%
2025-09-08	61.2200	61.3800	60.990000	61.3160	+1.008%	5,150	+21.420%
2025-09-05	60.9600	61.1100	60.580000	60.7043	+0.583%	4,675	+22.644%
2025-09-04	60.1500	60.4100	60.150000	60.3522	+0.453%	6,465	+23.359%
2025-09-03	59.8600	60.0900	59.860000	60.0800	+0.271%	13,165	+23.918%
2025-09-02	59.5500	60.1150	59.550000	59.9174	-0.960%	9,970	+24.254%
2025-08-29	60.4700	60.5600	60.440000	60.4982	-0.222%	5,371	+23.062%
2025-08-28	60.5984	60.7200	60.530000	60.6331	+0.327%	4,628	+22.788%
2025-08-27	60.2650	60.4357	60.265000	60.4357	-0.252%	1,322	+23.189%
2025-08-26	60.3800	60.6650	60.380000	60.5885	+0.055%	6,681	+22.878%
2025-08-25	60.9800	61.1914	60.550000	60.5550	-1.198%	2,284	+22.946%
2025-08-22	61.2900	61.2900	61.090000	61.2895	+1.722%	2,695	+21.473%
2025-08-21	60.3014	60.4600	60.141800	60.2518	-0.290%	5,700	+23.565%
2025-08-20	60.3000	60.5499	60.300000	60.4270	+0.325%	2,841	+23.207%
2025-08-19	60.5000	60.5100	60.200000	60.2311	+0.051%	5,893	+23.607%
2025-08-18	60.0800	60.3100	60.058500	60.2005	-0.113%	5,307	+23.670%
2025-08-15	60.3599	60.8100	60.180000	60.2686	+0.400%	3,380	+23.530%
2025-08-14	59.7900	60.0600	59.790000	60.0282	-0.087%	6,272	+24.025%
2025-08-13	60.0900	60.1413	60.000000	60.0802	+0.277%	3,028	+23.918%
2025-08-12	59.4500	59.9600	59.450000	59.9140	+1.199%	4,862	+24.261%
2025-08-11	59.2500	59.5200	59.160000	59.2040	-0.328%	3,840	+25.752%
2025-08-08	59.3901	59.5498	59.390100	59.3990	+0.374%	4,907	+25.339%
2025-08-07	59.2600	59.3699	58.970100	59.1778	+0.563%	5,460	+25.807%
2025-08-06	58.7000	58.9100	58.700000	58.8464	+0.712%	1,307	+26.516%
2025-08-05	58.2500	58.4450	58.230100	58.4304	+0.069%	4,156	+27.417%
2025-08-04	58.1400	58.3900	58.110000	58.3900	+1.340%	4,136	+27.505%
2025-08-01	57.2900	57.6250	57.270000	57.6179	-0.211%	21,928	+29.213%
2025-07-31	57.7200	57.8900	57.620000	57.7400	-0.146%	4,186	+28.940%
2025-07-30	58.2200	58.3400	57.824700	57.8247	-0.943%	3,910	+28.751%
2025-07-29	58.3700	58.5400	58.340000	58.3751	+0.072%	19,114	+27.537%
2025-07-28	58.6700	58.6800	58.330000	58.3333	-1.654%	7,444	+27.629%
2025-07-25	59.0300	59.3300	59.030000	59.3142	-0.112%	2,017	+25.518%
2025-07-24	59.3799	62.6700	59.379900	59.3806	-0.750%	5,832	+25.378%
2025-07-23	59.2800	59.8292	59.280000	59.8292	+2.041%	4,098	+24.438%
2025-07-22	58.2300	58.6500	58.190000	58.6327	+0.926%	1,899	+26.977%
2025-07-21	57.9976	58.3399	57.997600	58.0949	+0.669%	3,314	+28.152%
2025-07-18	58.0700	58.1700	57.705000	57.7090	-0.416%	5,204	+29.009%
2025-07-17	57.6400	58.3000	57.640000	57.9502	+0.010%	3,812	+28.472%
2025-07-16	57.5600	58.2000	57.515000	57.9446	+0.494%	4,340	+28.485%
2025-07-15	58.2100	58.3400	57.640000	57.6600	-0.913%	14,786	+29.119%
2025-07-14	58.1400	58.8000	58.120100	58.1915	+0.013%	7,370	+27.940%
2025-07-11	58.2400	58.6850	58.070000	58.1840	-0.607%	3,519	+27.956%
2025-07-10	58.4100	58.5600	58.310000	58.5395	+0.016%	2,115	+27.179%
2025-07-09	58.2900	58.6000	58.250000	58.5301	+0.655%	10,157	+27.200%
2025-07-08	57.8990	58.4000	57.850000	58.1495	+0.873%	3,118	+28.032%
2025-07-07	57.9000	58.5800	57.519900	57.6464	-1.013%	11,214	+29.149%
2025-07-03	58.8800	58.8800	58.230000	58.2361	+0.033%	17,183	+27.842%
2025-07-02	57.8200	58.4050	57.820000	58.2171	+0.442%	5,878	+27.883%
2025-07-01	57.9400	58.0800	57.750000	57.9610	-0.160%	11,221	+28.448%
2025-06-30	58.1000	58.4100	57.600000	58.0538	+0.553%	76,685	+28.243%
2025-06-27	57.5700	57.9900	57.500100	57.7343	+0.643%	11,332	+28.953%
2025-06-26	57.1000	57.4300	57.065000	57.3655	+1.373%	2,301	+29.782%
2025-06-25	56.5490	56.6700	56.465000	56.5884	-0.321%	14,794	+31.564%
2025-06-24	56.5900	56.8800	56.570000	56.7707	-0.382%	9,133	+31.142%
2025-06-23	56.4100	57.0000	56.410000	56.9883	+0.695%	3,174	+30.641%
2025-06-20	57.2100	57.2100	56.595000	56.5950	-0.934%	1,688	+31.549%
2025-06-18	57.3700	57.3799	56.980200	57.1284	-0.020%	10,731	+30.320%
2025-06-17	57.5200	57.9700	57.140000	57.1400	-1.029%	12,778	+30.294%
2025-06-16	58.0300	58.2499	57.601000	57.7339	+0.237%	8,522	+28.954%
2025-06-13	57.9550	63.8900	57.350000	57.5972	-0.842%	14,114	+29.260%
2025-06-12	58.8800	58.8800	57.830000	58.0863	+0.805%	1,856	+28.171%
2025-06-11	57.8600	57.8699	57.622600	57.6226	+0.231%	1,699	+29.203%
2025-06-10	57.5500	57.5599	57.350000	57.4896	+0.206%	1,460	+29.502%
2025-06-09	57.2800	57.6800	57.260000	57.3713	-0.180%	7,527	+29.769%
2025-06-06	57.3600	57.5699	57.360000	57.4750	+0.265%	7,503	+29.535%
2025-06-05	57.4500	57.5300	57.323100	57.3231	+0.018%	3,195	+29.878%
2025-06-04	57.3400	57.5799	57.312800	57.3128	+0.565%	766	+29.901%
2025-06-03	56.9300	57.1490	56.670000	56.9908	-0.815%	2,695	+30.635%
2025-06-02	56.9600	57.5253	56.945600	57.4590	+1.355%	24,304	+29.571%
2025-05-30	56.6390	56.7500	56.440000	56.6910	+0.161%	5,605	+31.326%
2025-05-29	56.7100	57.8400	56.420100	56.5997	+0.267%	12,539	+31.538%
2025-05-28	56.4050	56.6599	56.405000	56.4489	-0.775%	3,411	+31.889%
2025-05-27	57.1800	57.1800	56.680000	56.8900	+1.346%	8,798	+30.867%
2025-05-23	56.0900	56.3200	55.850000	56.1345	+0.401%	5,496	+32.628%
2025-05-22	55.7900	56.2400	55.620100	55.9102	-0.059%	22,251	+33.160%
2025-05-21	56.4399	56.4399	55.830000	55.9432	-0.459%	5,602	+33.081%
2025-05-20	55.9500	56.3300	55.950000	56.2010	+0.769%	4,100	+32.471%
2025-05-19	55.4000	55.8100	55.400000	55.7721	+0.749%	23,338	+33.490%
2025-05-16	55.1750	55.3572	55.175000	55.3572	+0.220%	304	+34.490%
2025-05-15	55.3194	55.3194	55.041000	55.2356	+0.877%	4,795	+34.786%
2025-05-14	55.1200	55.2150	54.755600	54.7556	-1.145%	4,740	+35.968%
2025-05-13	54.8700	55.4600	54.870000	55.3900	+1.117%	2,572	+34.411%
2025-05-12	54.7100	54.7800	54.603500	54.7781	+0.230%	6,121	+35.912%
2025-05-09	54.7400	54.8100	54.652600	54.6526	+0.518%	1,566	+36.224%
2025-05-08	54.5100	54.5999	54.371000	54.3710	-0.173%	1,360	+36.930%
2025-05-07	54.5400	54.7499	54.465300	54.4653	-0.347%	3,687	+36.693%
2025-05-06	54.5000	54.7978	54.330000	54.6550	+0.350%	1,058	+36.218%
2025-05-05	54.4800	54.6300	54.334000	54.4642	+0.380%	1,840	+36.695%
2025-05-02	54.5900	54.5900	54.140000	54.2580	+1.127%	2,310	+37.215%
2025-05-01	53.6176	53.8400	53.617600	53.6532	-0.112%	3,187	+38.762%
2025-04-30	53.3700	53.8500	53.370000	53.7131	-0.033%	3,147	+38.607%
2025-04-29	53.6400	53.8800	53.640000	53.7308	+0.154%	4,473	+38.561%
2025-04-28	53.3300	53.7500	53.330000	53.6480	+0.867%	4,283	+38.775%
2025-04-25	52.9854	53.2700	52.985400	53.1869	+0.296%	4,248	+39.978%
2025-04-24	53.1700	53.1700	53.030000	53.0300	+1.163%	424	+40.392%
2025-04-23	52.8500	52.8500	52.420600	52.4206	-0.039%	2,502	+42.024%
2025-04-22	52.4412	52.4412	52.441200	52.4412	+1.636%	509	+41.969%
2025-04-21	52.1400	52.1400	51.520000	51.5971	-0.359%	19,369	+44.291%
2025-04-17	51.5500	52.1600	51.550000	51.7829	+1.300%	3,902	+43.773%
2025-04-16	51.6600	51.6600	50.890000	51.1182	+0.271%	1,774	+45.643%
2025-04-15	51.4290	51.4290	50.800000	50.9800	+0.206%	9,550	+46.038%
2025-04-14	51.0000	51.0000	50.740100	50.8750	+1.031%	1,154	+46.339%
2025-04-11	49.9250	50.5400	49.445000	50.3559	+2.969%	7,680	+47.848%
2025-04-10	48.8200	48.9300	48.450000	48.9039	-1.665%	3,810	+52.237%
2025-04-09	46.2900	49.7317	46.290000	49.7317	+7.415%	5,297	+49.703%
2025-04-08	48.3100	48.3500	45.940300	46.2985	+0.230%	33,617	+60.804%
2025-04-07	46.7000	47.5499	46.150000	46.1922	-3.826%	35,609	+61.174%
2025-04-04	48.8000	48.8000	47.380000	48.0300	-5.479%	28,966	+55.007%
2025-04-03	51.2599	51.4400	50.814100	50.8141	-2.149%	8,220	+46.514%
2025-04-02	51.4150	51.9302	51.415000	51.9302	+0.193%	6,675	+43.366%
2025-04-01	52.0000	52.0000	51.642400	51.8300	-0.113%	3,502	+43.643%
2025-03-31	51.6001	51.9500	51.600100	51.8885	-0.844%	5,270	+43.481%
2025-03-28	52.3100	52.3300	52.160500	52.3300	-0.965%	5,315	+42.270%
2025-03-27	52.6700	53.0900	52.670000	52.8400	+0.256%	35,047	+40.897%
2025-03-26	53.0900	53.0900	52.550000	52.7049	-0.892%	27,062	+41.258%
2025-03-25	53.2700	53.3800	53.100000	53.1791	+0.420%	8,886	+39.999%
2025-03-24	53.1000	53.1350	52.710000	52.9566	+0.004%	16,553	+40.587%
2025-03-21	52.9300	52.9999	52.885900	52.9543	-0.575%	2,777	+40.593%
2025-03-20	53.2000	53.3500	53.200000	53.2604	-0.746%	9,689	+39.785%
2025-03-19	53.3611	54.3900	53.361100	53.6605	+0.297%	2,536	+38.743%
2025-03-18	53.4595	53.5017	53.380000	53.5017	+0.153%	935	+39.154%
2025-03-17	53.0500	53.5099	53.050000	53.4200	+1.075%	2,755	+39.367%
2025-03-14	52.5800	52.8519	52.580000	52.8519	+1.707%	391	+40.865%
2025-03-13	52.1000	52.1300	51.910000	51.9650	-0.497%	5,883	+43.270%
2025-03-12	52.1600	52.3100	52.160000	52.2247	+0.507%	2,610	+42.557%
2025-03-11	52.0100	52.1900	51.770000	51.9615	-0.132%	13,442	+43.279%
2025-03-10	52.3600	52.4700	51.720100	52.0300	-2.107%	8,511	+43.091%
2025-03-07	53.0000	53.4900	53.000000	53.1500	+1.368%	12,348	+40.075%
2025-03-06	52.6900	52.6900	52.432500	52.4325	-0.294%	3,440	+41.992%
2025-03-05	52.1906	52.6700	52.190600	52.5872	+2.670%	1,549	+41.574%
2025-03-04	50.5300	51.5650	50.530000	51.2195	-0.388%	11,410	+45.355%
2025-03-03	52.1417	52.1900	51.290000	51.4192	+0.742%	10,266	+44.790%
2025-02-28	51.1000	51.1000	50.950600	51.0405	-0.079%	2,897	+45.865%
2025-02-27	51.3800	51.4900	51.080900	51.0809	-1.156%	8,684	+45.749%
2025-02-26	51.7500	51.8900	51.520000	51.6784	+0.245%	8,564	+44.064%
2025-02-25	51.7533	51.7800	51.510000	51.5521	+0.538%	4,216	+44.417%
2025-02-24	51.3000	51.4400	51.230000	51.2760	+0.078%	3,352	+45.195%
2025-02-21	51.5000	51.5500	51.236000	51.2360	-0.844%	10,951	+45.308%
2025-02-20	51.4700	51.7000	51.410000	51.6722	+0.633%	12,459	+44.081%
2025-02-19	51.2300	51.4800	51.230000	51.3473	-0.848%	3,492	+44.993%
2025-02-18	51.7100	51.8600	51.710000	51.7863	+0.580%	4,267	+43.764%

.dark-mode .hYSGqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hYSGqh{ color: #333333; background-color: white; border: 2px solid #333333; }DXIVDimensional International Vector Equity ETFstock NYSE ETF

DXIV
Dimensional International Vector Equity ETF
stock NYSE ETF