Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
60.43
+0.23 (0.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 63.17 | 63.67 | 62.80 | 63.64 | 63.50 | 0.84% | 34,052 |
| Feb 27, 2025 | 64.06 | 64.08 | 63.11 | 63.11 | 62.97 | -1.18% | 32,088 |
| Feb 26, 2025 | 63.94 | 64.47 | 63.75 | 63.87 | 63.72 | -0.12% | 48,978 |
| Feb 25, 2025 | 64.04 | 64.16 | 63.60 | 63.94 | 63.79 | -0.08% | 110,686 |
| Feb 24, 2025 | 64.42 | 64.46 | 63.89 | 63.99 | 63.84 | -0.28% | 78,004 |
| Feb 21, 2025 | 65.20 | 65.22 | 64.10 | 64.17 | 64.02 | -1.61% | 40,862 |
| Feb 20, 2025 | 65.32 | 65.40 | 64.83 | 65.22 | 65.07 | -0.24% | 197,167 |
| Feb 19, 2025 | 65.30 | 65.41 | 65.12 | 65.38 | 65.23 | -0.02% | 30,416 |
| Feb 18, 2025 | 65.27 | 65.40 | 65.23 | 65.40 | 65.25 | 0.36% | 39,861 |
| Feb 14, 2025 | 65.31 | 65.36 | 65.15 | 65.16 | 65.01 | 0.11% | 33,482 |
| Feb 13, 2025 | 64.62 | 65.11 | 64.62 | 65.09 | 64.94 | 0.93% | 87,751 |