Dimensional International Vector Equity ETF (DXIV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3784 | 0.737621832359 | 51.3 | 51.78 | 51.23 | 6894 | 51.44748921 | SP |
| 4 | 0.9884 | 1.94989149734 | 50.69 | 51.86 | 49.2246 | 8026 | 50.75972921 | SP |
| 12 | 1.0984 | 2.17160933175 | 50.58 | 51.86 | 47.15 | 12192 | 49.46321905 | SP |
| 26 | 1.3984 | 2.78122513922 | 50.28 | 53.23 | 47.15 | 10506 | 49.97170743 | SP |
| 52 | 1.3984 | 2.78122513922 | 50.28 | 53.23 | 47.15 | 10506 | 49.97170743 | SP |
| 156 | 1.3984 | 2.78122513922 | 50.28 | 53.23 | 47.15 | 10506 | 49.97170743 | SP |
| 260 | 1.3984 | 2.78122513922 | 50.28 | 53.23 | 47.15 | 10506 | 49.97170743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 51.5521 | 0.28 | 0.54 | 51.7533 | 51.78 | 51.51 | 4216 |
| 1740439800 | 51.276 | 0.04 | 0.08 | 51.3 | 51.44 | 51.23 | 3352 |
| 1740180600 | 51.236 | -0.44 | -0.84 | 51.5 | 51.6 | 51.236 | 10951 |
| 1740094200 | 51.6722 | 0.32 | 0.63 | 51.47 | 51.7 | 51.41 | 12459 |
| 1740007800 | 51.3473 | -0.44 | -0.85 | 51.3 | 51.48 | 51.23 | 3492 |
| 1739921400 | 51.7863 | 0.3 | 0.58 | 51.74 | 51.86 | 51.71 | 4267 |
| 1739575800 | 51.4876 | 0.09 | 0.18 | 51.76 | 51.77 | 51.4201 | 19327 |
| 1739489400 | 51.3958 | 0.54 | 1.06 | 51.2231 | 51.46 | 51.17 | 9364 |
| 1739403000 | 50.8575 | 0.07 | 0.13 | 50.54 | 50.91 | 50.54 | 9364 |
| 1739316600 | 50.79 | 0.09 | 0.18 | 50.4981 | 50.8699 | 50.4981 | 5921 |
| 1739230200 | 50.7 | 0.39 | 0.77 | 50.56 | 50.7 | 50.5 | 4803 |
| 1738971000 | 50.3133 | -0.18 | -0.35 | 50.65 | 50.65 | 50.25 | 11978 |
| 1738884600 | 50.4917 | 0.19 | 0.37 | 50.3601 | 50.58 | 50.3601 | 1172 |
| 1738798200 | 50.3044 | 0.43 | 0.85 | 50.56 | 50.56 | 50.18 | 6873 |
| 1738711800 | 49.8789 | 0.65 | 1.33 | 49.77 | 49.96 | 49.5234 | 27845 |
| 1738625400 | 49.2246 | -0.56 | -1.12 | 49.28 | 49.53 | 49.2246 | 4503 |
| 1738366200 | 49.7838 | -0.5 | -1.00 | 50.2 | 50.965 | 49.7838 | 2779 |
| 1738279800 | 50.2849 | 0.52 | 1.04 | 50.3 | 50.51 | 50.2345 | 7324 |
| 1738193400 | 49.7653 | 0.01 | 0.03 | 50.69 | 50.69 | 49.75 | 2513 |
| 1738107000 | 49.7505 | -0.06 | -0.11 | 49.71 | 49.845 | 49.55 | 2400 |
| 1738020600 | 49.8074 | -0.04 | -0.08 | 50.25 | 50.25 | 49.69 | 224547 |
| 1737761400 | 49.8451 | 0.51 | 1.04 | 49.76 | 50.01 | 49.76 | 5783 |
| 1737675000 | 49.3312 | 0 | 0.00 | 49.3312 | 49.3312 | 49.3312 | 0 |
| 1737588600 | 49.3312 | -0.14 | -0.29 | 49.53 | 49.98 | 49.3312 | 6567 |
| 1737502200 | 49.476 | 0.9 | 1.86 | 49.1 | 49.5782 | 49.1 | 3628 |
| 1737156600 | 48.5714 | 0.27 | 0.56 | 48.48 | 48.68 | 48.48 | 17176 |
| 1737070200 | 48.2995 | -0.06 | -0.12 | 48.22 | 48.41 | 48.21 | 11769 |
| 1736983800 | 48.3569 | 0.64 | 1.34 | 48.33 | 48.43 | 48.1599 | 21824 |
| 1736897400 | 47.7181 | 0.24 | 0.52 | 47.6 | 47.7181 | 47.55 | 3893 |
| 1736811000 | 47.4734 | -0.19 | -0.39 | 47.19 | 47.5299 | 47.15 | 7312 |
| 1736551800 | 47.66 | -0.62 | -1.28 | 48.3 | 48.3 | 47.54 | 2735 |
| 1736379000 | 48.2772 | -0.11 | -0.24 | 48.08 | 48.59 | 48.0444 | 8879 |
| 1736292600 | 48.3919 | -0.17 | -0.36 | 48.6899 | 48.96 | 48.385 | 2025 |
| 1736206200 | 48.5663 | 0.41 | 0.85 | 48.6286 | 48.99 | 48.56 | 5147 |
| 1735947000 | 48.159 | 0.14 | 0.29 | 48.2 | 48.26 | 48.159 | 2798 |
| 1735860600 | 48.0183 | -0.06 | -0.12 | 48.32 | 48.95 | 47.97 | 38509 |
| 1735687800 | 48.0761 | -0.01 | -0.02 | 48.18 | 48.9 | 48.04 | 6992 |
| 1735601400 | 48.0845 | -0.1 | -0.20 | 47.94 | 48.2999 | 47.8599 | 8037 |
| 1735342200 | 48.1816 | -0.16 | -0.33 | 49 | 49 | 48.1572 | 7142 |
| 1735255800 | 48.3414 | 0.46 | 0.95 | 47.89 | 49.01 | 47.83 | 38560 |
| 1735077840 | 47.8854 | -0.01 | -0.03 | 47.8799 | 48.54 | 47.8 | 2061 |
| 1734996600 | 47.8988 | 0.29 | 0.60 | 47.38 | 47.95 | 47.38 | 6602 |
| 1734737400 | 47.6129 | -0.05 | -0.11 | 47.2 | 47.97 | 47.2 | 8669 |
| 1734651000 | 47.6651 | 0.06 | 0.13 | 47.7899 | 47.7899 | 47.5541 | 13515 |
| 1734564600 | 47.605 | -1.08 | -2.22 | 48.72 | 48.75 | 47.605 | 6462 |
| 1734478200 | 48.686 | -0.6 | -1.21 | 48.73 | 48.82 | 48.686 | 2210 |
| 1734391800 | 49.2845 | -0.3 | -0.61 | 49.45 | 49.45 | 49.2845 | 1701 |
| 1734132600 | 49.5878 | -0.1 | -0.21 | 49.68 | 49.68 | 49.49 | 8191 |
| 1734046200 | 49.6908 | -0.53 | -1.05 | 50 | 50.04 | 49.6908 | 5300 |
| 1733959800 | 50.218 | 0.3 | 0.59 | 50.13 | 50.3499 | 50.13 | 6809 |
| 1733873400 | 49.9215 | -0.34 | -0.67 | 50.1 | 50.57 | 49.9215 | 4356 |
| 1733787000 | 50.2589 | 0.06 | 0.12 | 50.54 | 50.76 | 50.2589 | 4286 |
| 1733527800 | 50.2004 | -0.15 | -0.29 | 50.31 | 50.81 | 50.12 | 4803 |
| 1733441400 | 50.3475 | 0.31 | 0.61 | 50.38 | 50.54 | 50.32 | 2568 |
| 1733355000 | 50.0409 | -0.05 | -0.09 | 50.58 | 50.585 | 50.02 | 2623 |
| 1733268600 | 50.0878 | 0.28 | 0.56 | 50.05 | 50.215 | 50.05 | 3610 |
| 1733182200 | 49.8096 | -0.02 | -0.03 | 49.55 | 49.829 | 49.55 | 2984 |
| 1732917840 | 49.8264 | 0.52 | 1.06 | 49.55 | 49.8264 | 49.55 | 7772 |
| 1732750200 | 49.3035 | 0.41 | 0.83 | 49.15 | 49.37 | 49.05 | 1276 |
| 1732663800 | 48.8978 | -0.32 | -0.64 | 49.11 | 49.13 | 48.81 | 7398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
