Skip to main content
logo
Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
76.54
-0.76 (-0.98%)
Jan 30, 2026, 4:00 PM EST - Market closed

DFAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202677.6977.6976.1876.5476.54-0.98%52,339
Jan 29, 202677.5577.5576.3877.3077.300.14%85,074
Jan 28, 202677.3477.4476.9977.1977.19-0.16%56,743
Jan 27, 202676.9877.3576.9877.3177.310.66%71,804
Jan 26, 202676.8077.0976.8076.8076.800.39%56,355
Jan 23, 202676.7476.7476.2576.5076.500.09%55,124
Jan 22, 202676.5876.7876.3476.4376.430.46%96,079
Jan 21, 202675.3176.5475.3176.0876.081.28%76,739
Jan 20, 202675.0075.8774.7475.1275.12-1.53%129,313
Jan 16, 202676.5376.5376.1176.2976.29-0.07%102,409
Jan 15, 202676.3376.6376.3176.3576.350.31%56,222
Jan 14, 202676.1276.1275.7076.1176.110.09%66,533
Jan 13, 202676.5376.5375.8176.0476.04-0.29%77,828
Jan 12, 202675.8676.2775.8676.2676.260.32%72,494
Jan 9, 202675.4676.1075.4676.0276.020.58%75,894
Jan 8, 202675.3275.6075.2775.5875.580.32%64,821
Jan 7, 202675.9775.9775.2875.3475.34-0.48%116,166
Jan 6, 202675.4475.7274.9475.7075.700.68%301,214
Jan 5, 202674.9875.2874.8275.1975.190.89%86,335
Jan 2, 202674.5174.5374.1374.5374.530.74%63,024
Dec 31, 202574.4574.4773.9673.9873.98-0.68%71,978
Dec 30, 202574.6074.6274.4274.4974.49-0.07%85,598
Dec 29, 202576.2776.2774.3874.5474.54-0.32%145,297
Dec 26, 202574.4674.8174.4674.7874.780.05%87,606
Dec 24, 202574.6274.8174.5574.7474.740.25%44,584
Dec 23, 202574.1974.5874.1974.5574.550.30%68,726
Dec 22, 202574.1274.3974.1174.3374.330.64%104,649
Dec 19, 202573.6173.9773.6173.8673.860.72%115,306
Dec 18, 202573.6673.7573.1773.3373.330.22%73,042
Dec 17, 202573.8273.8773.0773.1772.89-0.69%78,322
Dec 16, 202574.2574.2573.3473.6873.40-0.47%96,807
Dec 15, 202574.7074.7073.8374.0373.740.04%81,908
Dec 12, 202575.1175.1173.7974.0073.71-0.90%49,227
Dec 11, 202573.9274.7073.9274.6774.380.50%104,634
Dec 10, 202573.7874.4373.5174.3074.010.98%84,977
Dec 9, 202574.1274.1273.5673.5873.30-0.07%59,245
Dec 8, 202574.3774.3773.4573.6373.35-0.37%67,019
Dec 5, 202574.1474.2873.8073.9073.610.19%45,442
Dec 4, 202573.7173.8873.5673.7673.480.14%33,782
Dec 3, 202573.4373.7273.2473.6673.380.49%37,938
Dec 2, 202573.7373.7373.0973.3073.020.21%55,709
Dec 1, 202573.1073.5573.0673.1572.87-0.49%52,439
Nov 28, 202573.5373.5373.2473.5173.230.44%25,937
Nov 26, 202572.6973.3872.6973.1972.910.72%65,841
Nov 25, 202571.8472.6771.8072.6772.391.37%62,621
Nov 24, 202571.1771.8771.1771.6971.410.91%109,391
Nov 21, 202570.6271.4670.1871.0470.771.36%61,008
Nov 20, 202570.0972.1469.7170.0969.82-1.38%73,997
Nov 19, 202571.3171.5470.7671.0770.800.07%56,470
Nov 18, 202571.2371.3870.5471.0270.75-0.53%82,541