Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
78.51
+0.60 (0.77%)
Feb 20, 2026, 4:00 PM EST - Market closed
DFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.59 | 78.54 | 77.59 | 78.51 | 78.51 | 0.77% | 77,776 |
| Feb 19, 2026 | 77.60 | 77.92 | 77.54 | 77.91 | 77.91 | -0.18% | 52,075 |
| Feb 18, 2026 | 78.10 | 78.66 | 77.78 | 78.05 | 78.05 | 0.44% | 54,225 |
| Feb 17, 2026 | 77.28 | 77.89 | 76.89 | 77.71 | 77.71 | 0.03% | 63,311 |
| Feb 13, 2026 | 77.73 | 78.00 | 76.97 | 77.69 | 77.69 | 0.36% | 82,750 |
| Feb 12, 2026 | 78.97 | 78.97 | 77.25 | 77.41 | 77.41 | -1.39% | 60,235 |
| Feb 11, 2026 | 78.72 | 78.88 | 78.17 | 78.50 | 78.50 | 0.22% | 63,868 |
| Feb 10, 2026 | 78.49 | 78.64 | 78.30 | 78.33 | 78.33 | -0.05% | 49,665 |
| Feb 9, 2026 | 78.22 | 78.52 | 77.88 | 78.37 | 78.37 | 0.60% | 45,552 |
| Feb 6, 2026 | 77.09 | 77.98 | 76.82 | 77.90 | 77.90 | 2.16% | 96,946 |
| Feb 5, 2026 | 76.89 | 76.89 | 76.10 | 76.25 | 76.25 | -1.41% | 144,780 |
| Feb 4, 2026 | 77.13 | 77.63 | 76.65 | 77.34 | 77.34 | 0.42% | 64,326 |
| Feb 3, 2026 | 77.62 | 77.62 | 76.39 | 77.02 | 77.02 | -0.10% | 91,830 |
| Feb 2, 2026 | 76.83 | 77.19 | 76.54 | 77.10 | 77.10 | 0.73% | 62,497 |
| Jan 30, 2026 | 77.69 | 77.69 | 76.18 | 76.54 | 76.54 | -0.98% | 52,339 |
| Jan 29, 2026 | 77.55 | 77.55 | 76.38 | 77.30 | 77.30 | 0.14% | 85,074 |
| Jan 28, 2026 | 77.34 | 77.44 | 76.99 | 77.19 | 77.19 | -0.16% | 56,743 |
| Jan 27, 2026 | 76.98 | 77.35 | 76.98 | 77.31 | 77.31 | 0.66% | 71,804 |
| Jan 26, 2026 | 76.80 | 77.09 | 76.80 | 76.80 | 76.80 | 0.39% | 56,355 |
| Jan 23, 2026 | 76.74 | 76.74 | 76.25 | 76.50 | 76.50 | 0.09% | 55,124 |
| Jan 22, 2026 | 76.58 | 76.78 | 76.34 | 76.43 | 76.43 | 0.46% | 96,079 |
| Jan 21, 2026 | 75.31 | 76.54 | 75.31 | 76.08 | 76.08 | 1.28% | 76,739 |
| Jan 20, 2026 | 75.00 | 75.87 | 74.74 | 75.12 | 75.12 | -1.53% | 129,313 |
| Jan 16, 2026 | 76.53 | 76.53 | 76.11 | 76.29 | 76.29 | -0.07% | 102,409 |
| Jan 15, 2026 | 76.33 | 76.63 | 76.31 | 76.35 | 76.35 | 0.31% | 56,222 |
| Jan 14, 2026 | 76.12 | 76.12 | 75.70 | 76.11 | 76.11 | 0.09% | 66,533 |
| Jan 13, 2026 | 76.53 | 76.53 | 75.81 | 76.04 | 76.04 | -0.29% | 77,828 |
| Jan 12, 2026 | 75.86 | 76.27 | 75.86 | 76.26 | 76.26 | 0.32% | 72,494 |
| Jan 9, 2026 | 75.46 | 76.10 | 75.46 | 76.02 | 76.02 | 0.58% | 75,894 |
| Jan 8, 2026 | 75.32 | 75.60 | 75.27 | 75.58 | 75.58 | 0.32% | 64,821 |
| Jan 7, 2026 | 75.97 | 75.97 | 75.28 | 75.34 | 75.34 | -0.48% | 116,166 |
| Jan 6, 2026 | 75.44 | 75.72 | 74.94 | 75.70 | 75.70 | 0.68% | 301,214 |
| Jan 5, 2026 | 74.98 | 75.28 | 74.82 | 75.19 | 75.19 | 0.89% | 86,335 |
| Jan 2, 2026 | 74.51 | 74.53 | 74.13 | 74.53 | 74.53 | 0.74% | 63,024 |
| Dec 31, 2025 | 74.45 | 74.47 | 73.96 | 73.98 | 73.98 | -0.68% | 71,978 |
| Dec 30, 2025 | 74.60 | 74.62 | 74.42 | 74.49 | 74.49 | -0.07% | 85,598 |
| Dec 29, 2025 | 76.27 | 76.27 | 74.38 | 74.54 | 74.54 | -0.32% | 145,297 |
| Dec 26, 2025 | 74.46 | 74.81 | 74.46 | 74.78 | 74.78 | 0.05% | 87,606 |
| Dec 24, 2025 | 74.62 | 74.81 | 74.55 | 74.74 | 74.74 | 0.25% | 44,584 |
| Dec 23, 2025 | 74.19 | 74.58 | 74.19 | 74.55 | 74.55 | 0.30% | 68,726 |
| Dec 22, 2025 | 74.12 | 74.39 | 74.11 | 74.33 | 74.33 | 0.64% | 104,649 |
| Dec 19, 2025 | 73.61 | 73.97 | 73.61 | 73.86 | 73.86 | 0.72% | 115,306 |
| Dec 18, 2025 | 73.66 | 73.75 | 73.17 | 73.33 | 73.33 | 0.22% | 73,042 |
| Dec 17, 2025 | 73.82 | 73.87 | 73.07 | 73.17 | 72.89 | -0.69% | 78,322 |
| Dec 16, 2025 | 74.25 | 74.25 | 73.34 | 73.68 | 73.40 | -0.47% | 96,807 |
| Dec 15, 2025 | 74.70 | 74.70 | 73.83 | 74.03 | 73.74 | 0.04% | 81,908 |
| Dec 12, 2025 | 75.11 | 75.11 | 73.79 | 74.00 | 73.71 | -0.90% | 49,227 |
| Dec 11, 2025 | 73.92 | 74.70 | 73.92 | 74.67 | 74.38 | 0.50% | 104,634 |
| Dec 10, 2025 | 73.78 | 74.43 | 73.51 | 74.30 | 74.01 | 0.98% | 84,977 |
| Dec 9, 2025 | 74.12 | 74.12 | 73.56 | 73.58 | 73.30 | -0.07% | 59,245 |