Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
69.73
-0.05 (-0.07%)
Aug 15, 2025, 4:00 PM - Market closed
DFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.00 | 70.00 | 69.69 | 69.73 | 69.73 | -0.07% | 47,792 |
| Aug 14, 2025 | 69.79 | 69.82 | 69.52 | 69.78 | 69.78 | -0.39% | 29,699 |
| Aug 13, 2025 | 69.88 | 70.07 | 69.65 | 70.05 | 70.05 | 0.79% | 53,645 |
| Aug 12, 2025 | 68.91 | 69.52 | 68.73 | 69.50 | 69.50 | 1.33% | 30,472 |
| Aug 11, 2025 | 68.84 | 68.84 | 68.45 | 68.59 | 68.59 | -0.28% | 38,472 |
| Aug 8, 2025 | 68.66 | 68.83 | 68.52 | 68.78 | 68.78 | 0.54% | 27,076 |
| Aug 7, 2025 | 68.85 | 68.86 | 68.20 | 68.41 | 68.41 | 0.10% | 40,881 |
| Aug 6, 2025 | 68.23 | 68.43 | 67.98 | 68.34 | 68.34 | 0.46% | 35,173 |
| Aug 5, 2025 | 68.25 | 68.33 | 67.80 | 68.03 | 68.03 | -0.08% | 40,665 |
| Aug 4, 2025 | 67.71 | 68.10 | 67.62 | 68.08 | 68.08 | 1.42% | 65,666 |
| Aug 1, 2025 | 67.50 | 67.50 | 66.77 | 67.13 | 67.13 | -1.31% | 58,812 |
| Jul 31, 2025 | 68.56 | 68.68 | 67.98 | 68.02 | 68.02 | -0.66% | 76,581 |
| Jul 30, 2025 | 68.74 | 69.09 | 68.05 | 68.47 | 68.47 | -0.14% | 90,189 |
| Jul 29, 2025 | 68.76 | 68.96 | 68.52 | 68.57 | 68.57 | -0.19% | 55,446 |
| Jul 28, 2025 | 69.10 | 69.10 | 68.61 | 68.70 | 68.70 | -0.55% | 43,772 |
| Jul 25, 2025 | 68.96 | 69.23 | 68.81 | 69.08 | 69.08 | 0.20% | 31,494 |
| Jul 24, 2025 | 69.07 | 69.22 | 68.91 | 68.94 | 68.94 | -0.17% | 39,642 |
| Jul 23, 2025 | 68.56 | 69.25 | 68.56 | 69.06 | 69.06 | 0.90% | 45,006 |
| Jul 22, 2025 | 67.98 | 68.46 | 67.97 | 68.44 | 68.44 | 0.58% | 38,377 |
| Jul 21, 2025 | 70.40 | 70.40 | 68.04 | 68.05 | 68.05 | 0.12% | 38,374 |
| Jul 18, 2025 | 68.33 | 68.33 | 67.81 | 67.97 | 67.97 | -0.12% | 53,336 |
| Jul 17, 2025 | 67.80 | 68.09 | 67.63 | 68.05 | 68.05 | 0.64% | 36,635 |
| Jul 16, 2025 | 67.62 | 67.65 | 67.14 | 67.62 | 67.62 | 0.42% | 47,990 |
| Jul 15, 2025 | 68.03 | 68.03 | 67.33 | 67.34 | 67.34 | -0.82% | 26,778 |
| Jul 14, 2025 | 67.82 | 67.92 | 67.64 | 67.90 | 67.90 | 0.18% | 82,356 |
| Jul 11, 2025 | 67.87 | 67.90 | 67.62 | 67.78 | 67.78 | -0.57% | 38,128 |
| Jul 10, 2025 | 67.76 | 68.29 | 67.76 | 68.17 | 68.17 | 0.32% | 29,337 |
| Jul 9, 2025 | 67.95 | 67.97 | 67.57 | 67.95 | 67.95 | 0.52% | 37,190 |
| Jul 8, 2025 | 67.59 | 67.71 | 67.43 | 67.60 | 67.60 | 0.24% | 30,631 |
| Jul 7, 2025 | 67.85 | 67.94 | 67.07 | 67.44 | 67.44 | -0.93% | 60,701 |
| Jul 3, 2025 | 68.06 | 68.12 | 67.91 | 68.07 | 68.07 | 0.59% | 26,257 |
| Jul 2, 2025 | 67.29 | 67.67 | 67.10 | 67.67 | 67.67 | 0.53% | 48,722 |
| Jul 1, 2025 | 67.31 | 67.44 | 66.98 | 67.31 | 67.31 | 0.34% | 28,730 |
| Jun 30, 2025 | 67.08 | 67.13 | 66.81 | 67.08 | 67.08 | 0.40% | 48,833 |
| Jun 27, 2025 | 66.70 | 66.98 | 66.36 | 66.81 | 66.81 | 0.48% | 30,255 |
| Jun 26, 2025 | 66.16 | 66.51 | 66.10 | 66.49 | 66.49 | 0.94% | 62,360 |
| Jun 25, 2025 | 66.14 | 66.14 | 65.74 | 65.87 | 65.87 | -0.20% | 87,637 |
| Jun 24, 2025 | 65.73 | 66.10 | 65.62 | 66.00 | 66.00 | 0.55% | 29,566 |
| Jun 23, 2025 | 65.10 | 65.64 | 64.74 | 65.64 | 65.28 | 0.89% | 38,380 |
| Jun 20, 2025 | 65.62 | 65.62 | 64.98 | 65.06 | 64.71 | -0.18% | 37,672 |
| Jun 18, 2025 | 65.54 | 65.61 | 65.15 | 65.18 | 64.83 | 0.09% | 89,319 |
| Jun 17, 2025 | 65.51 | 65.64 | 65.11 | 65.12 | 64.77 | -0.93% | 82,695 |
| Jun 16, 2025 | 65.80 | 66.03 | 65.69 | 65.73 | 65.37 | 0.87% | 54,225 |
| Jun 13, 2025 | 65.28 | 65.70 | 65.04 | 65.16 | 64.81 | -1.26% | 58,949 |
| Jun 12, 2025 | 65.75 | 66.02 | 65.72 | 65.99 | 65.63 | 0.30% | 56,652 |
| Jun 11, 2025 | 65.90 | 66.18 | 65.65 | 65.79 | 65.43 | -0.17% | 63,925 |
| Jun 10, 2025 | 65.84 | 65.99 | 65.76 | 65.90 | 65.54 | 0.37% | 23,829 |
| Jun 9, 2025 | 65.80 | 65.88 | 65.58 | 65.66 | 65.30 | 0.12% | 30,005 |
| Jun 6, 2025 | 65.52 | 65.61 | 65.35 | 65.58 | 65.23 | 0.85% | 36,685 |
| Jun 5, 2025 | 65.34 | 65.40 | 64.81 | 65.03 | 64.68 | -0.13% | 46,923 |