Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
63.75
+0.02 (0.03%)
May 13, 2025, 9:30 AM - Market open
DFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 63.85 | 63.85 | 63.37 | 63.73 | 63.73 | 2.56% | 144,448 |
| May 9, 2025 | 62.42 | 62.49 | 62.09 | 62.14 | 62.14 | 0.11% | 25,437 |
| May 8, 2025 | 62.02 | 62.60 | 61.88 | 62.07 | 62.07 | 0.58% | 37,127 |
| May 7, 2025 | 61.83 | 61.94 | 61.40 | 61.71 | 61.71 | 0.06% | 47,671 |
| May 6, 2025 | 61.31 | 61.98 | 61.31 | 61.67 | 61.67 | -0.53% | 66,703 |
| May 5, 2025 | 61.71 | 62.34 | 61.71 | 62.00 | 62.00 | -0.51% | 37,829 |
| May 2, 2025 | 61.87 | 62.33 | 61.78 | 62.32 | 62.32 | 2.03% | 28,437 |
| May 1, 2025 | 61.23 | 61.55 | 60.97 | 61.08 | 61.08 | 0.61% | 73,223 |
| Apr 30, 2025 | 60.44 | 60.98 | 59.74 | 60.71 | 60.71 | -0.56% | 61,141 |
| Apr 29, 2025 | 60.63 | 61.16 | 60.57 | 61.05 | 61.05 | 0.66% | 44,266 |
| Apr 28, 2025 | 60.32 | 60.78 | 60.18 | 60.65 | 60.65 | 0.36% | 44,207 |
| Apr 25, 2025 | 60.20 | 60.46 | 59.97 | 60.43 | 60.43 | 0.38% | 55,935 |
| Apr 24, 2025 | 59.17 | 60.31 | 59.17 | 60.20 | 60.20 | 1.59% | 64,035 |
| Apr 23, 2025 | 59.62 | 60.30 | 59.10 | 59.26 | 59.26 | 0.97% | 41,751 |
| Apr 22, 2025 | 58.07 | 58.94 | 57.94 | 58.69 | 58.69 | 2.32% | 184,109 |
| Apr 21, 2025 | 57.63 | 57.92 | 56.79 | 57.36 | 57.36 | -1.49% | 67,166 |
| Apr 17, 2025 | 58.17 | 58.72 | 58.04 | 58.23 | 58.23 | 0.22% | 104,061 |
| Apr 16, 2025 | 58.46 | 58.86 | 57.55 | 58.10 | 58.10 | -1.22% | 47,301 |
| Apr 15, 2025 | 58.76 | 59.45 | 58.66 | 58.82 | 58.82 | -0.07% | 49,582 |
| Apr 14, 2025 | 58.97 | 59.17 | 58.32 | 58.86 | 58.86 | 1.26% | 48,377 |
| Apr 11, 2025 | 57.17 | 58.38 | 56.80 | 58.13 | 58.13 | 1.84% | 162,309 |
| Apr 10, 2025 | 57.76 | 58.06 | 55.89 | 57.08 | 57.08 | -3.16% | 94,870 |
| Apr 9, 2025 | 53.94 | 59.08 | 53.94 | 58.94 | 58.94 | 8.59% | 82,100 |
| Apr 8, 2025 | 56.69 | 57.04 | 53.68 | 54.28 | 54.28 | -1.52% | 145,495 |
| Apr 7, 2025 | 54.03 | 57.00 | 53.31 | 55.12 | 55.12 | -1.21% | 207,562 |
| Apr 4, 2025 | 57.46 | 57.63 | 55.62 | 55.79 | 55.79 | -5.71% | 158,054 |
| Apr 3, 2025 | 60.10 | 60.29 | 59.14 | 59.17 | 59.17 | -4.33% | 93,802 |
| Apr 2, 2025 | 60.66 | 62.00 | 60.66 | 61.85 | 61.85 | 0.63% | 87,159 |
| Apr 1, 2025 | 61.02 | 61.63 | 60.73 | 61.46 | 61.46 | 0.29% | 46,631 |
| Mar 31, 2025 | 60.58 | 61.30 | 60.22 | 61.28 | 61.28 | 0.26% | 90,595 |
| Mar 28, 2025 | 61.97 | 61.97 | 60.95 | 61.12 | 61.12 | -1.74% | 35,255 |
| Mar 27, 2025 | 62.25 | 62.52 | 61.93 | 62.20 | 62.20 | -0.18% | 47,952 |
| Mar 26, 2025 | 62.87 | 62.94 | 62.17 | 62.31 | 62.31 | -0.92% | 44,854 |
| Mar 25, 2025 | 62.96 | 62.99 | 62.72 | 62.89 | 62.89 | -0.11% | 45,029 |
| Mar 24, 2025 | 62.68 | 62.99 | 62.56 | 62.96 | 62.82 | 1.58% | 44,115 |
| Mar 21, 2025 | 61.71 | 62.02 | 61.61 | 61.98 | 61.84 | -0.43% | 36,307 |
| Mar 20, 2025 | 62.00 | 62.57 | 62.00 | 62.25 | 62.11 | -0.40% | 73,734 |
| Mar 19, 2025 | 62.01 | 62.79 | 61.98 | 62.50 | 62.36 | 0.87% | 55,444 |
| Mar 18, 2025 | 62.25 | 62.25 | 61.74 | 61.96 | 61.82 | -0.67% | 63,902 |
| Mar 17, 2025 | 61.65 | 62.56 | 61.65 | 62.38 | 62.24 | 0.98% | 29,218 |
| Mar 14, 2025 | 60.82 | 61.78 | 60.82 | 61.77 | 61.63 | 2.24% | 68,409 |
| Mar 13, 2025 | 61.17 | 61.17 | 60.31 | 60.42 | 60.28 | -1.18% | 71,869 |
| Mar 12, 2025 | 61.35 | 61.48 | 60.75 | 61.14 | 61.00 | 0.11% | 53,331 |
| Mar 11, 2025 | 61.41 | 61.79 | 60.59 | 61.07 | 60.93 | -0.55% | 68,900 |
| Mar 10, 2025 | 62.15 | 62.24 | 60.95 | 61.41 | 61.27 | -2.38% | 68,756 |
| Mar 7, 2025 | 62.17 | 62.92 | 61.86 | 62.91 | 62.77 | 0.79% | 42,220 |
| Mar 6, 2025 | 62.80 | 63.07 | 62.15 | 62.42 | 62.28 | -1.22% | 266,549 |
| Mar 5, 2025 | 62.26 | 63.36 | 62.26 | 63.19 | 63.05 | 1.40% | 71,553 |
| Mar 4, 2025 | 62.35 | 63.08 | 61.78 | 62.32 | 62.17 | -0.96% | 57,648 |
| Mar 3, 2025 | 64.00 | 64.19 | 62.55 | 62.92 | 62.78 | -1.13% | 53,394 |