Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
63.88
0.00 (0.00%)
Nov 20, 2024, 3:59 PM EST - Market closed
DFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 63.80 | 63.88 | 63.35 | 63.88 | 63.88 | - | 16,935 |
| Nov 19, 2024 | 63.28 | 63.91 | 63.28 | 63.88 | 63.88 | 0.25% | 52,653 |
| Nov 18, 2024 | 63.55 | 63.78 | 63.48 | 63.72 | 63.72 | 0.41% | 33,153 |
| Nov 15, 2024 | 63.77 | 63.77 | 63.28 | 63.46 | 63.46 | -0.94% | 22,044 |
| Nov 14, 2024 | 64.26 | 65.13 | 63.90 | 64.06 | 64.06 | -0.53% | 17,888 |
| Nov 13, 2024 | 64.61 | 64.62 | 64.32 | 64.40 | 64.40 | -0.22% | 28,675 |
| Nov 12, 2024 | 64.98 | 64.98 | 64.28 | 64.54 | 64.54 | -0.71% | 50,543 |
| Nov 11, 2024 | 65.04 | 65.18 | 64.97 | 65.00 | 65.00 | 0.13% | 39,839 |
| Nov 8, 2024 | 64.99 | 65.01 | 64.77 | 64.92 | 64.92 | -0.14% | 30,971 |
| Nov 7, 2024 | 64.82 | 65.07 | 64.74 | 65.01 | 65.01 | 0.65% | 63,582 |
| Nov 6, 2024 | 64.30 | 64.64 | 63.80 | 64.59 | 64.59 | 2.13% | 27,942 |
| Nov 5, 2024 | 62.51 | 63.24 | 62.51 | 63.24 | 63.24 | 1.23% | 23,446 |
| Nov 4, 2024 | 62.64 | 62.77 | 62.38 | 62.47 | 62.47 | - | 30,662 |
| Nov 1, 2024 | 62.35 | 62.87 | 62.35 | 62.47 | 62.47 | 0.26% | 31,417 |
| Oct 31, 2024 | 62.79 | 63.05 | 62.24 | 62.31 | 62.31 | -1.50% | 36,872 |
| Oct 30, 2024 | 63.49 | 63.53 | 63.04 | 63.26 | 63.26 | -0.13% | 46,968 |
| Oct 29, 2024 | 63.05 | 63.42 | 63.05 | 63.34 | 63.34 | -0.16% | 78,432 |
| Oct 28, 2024 | 63.41 | 63.53 | 63.26 | 63.44 | 63.44 | 0.67% | 23,967 |
| Oct 25, 2024 | 63.57 | 63.57 | 62.89 | 63.02 | 63.02 | -0.37% | 30,799 |
| Oct 24, 2024 | 63.26 | 63.36 | 62.91 | 63.25 | 63.25 | 0.16% | 27,161 |
| Oct 23, 2024 | 63.32 | 63.45 | 62.70 | 63.15 | 63.15 | -0.82% | 35,070 |
| Oct 22, 2024 | 63.56 | 63.73 | 63.37 | 63.67 | 63.67 | -0.31% | 21,841 |
| Oct 21, 2024 | 64.20 | 64.20 | 63.54 | 63.87 | 63.87 | -0.61% | 27,724 |
| Oct 18, 2024 | 64.23 | 64.26 | 64.00 | 64.26 | 64.26 | 0.39% | 21,356 |
| Oct 17, 2024 | 64.26 | 64.26 | 63.91 | 64.01 | 64.01 | -0.05% | 21,229 |
| Oct 16, 2024 | 63.62 | 64.07 | 63.62 | 64.04 | 64.04 | 0.77% | 17,361 |
| Oct 15, 2024 | 64.11 | 64.11 | 63.55 | 63.55 | 63.55 | -0.75% | 39,958 |
| Oct 14, 2024 | 63.85 | 64.17 | 63.71 | 64.03 | 64.03 | 0.38% | 35,054 |
| Oct 11, 2024 | 63.31 | 63.79 | 63.31 | 63.79 | 63.79 | 0.89% | 11,155 |
| Oct 10, 2024 | 63.17 | 63.29 | 62.97 | 63.23 | 63.23 | -0.21% | 34,859 |
| Oct 9, 2024 | 63.09 | 63.40 | 62.80 | 63.36 | 63.36 | 0.43% | 32,992 |
| Oct 8, 2024 | 63.18 | 63.18 | 62.82 | 63.09 | 63.09 | 0.17% | 24,204 |
| Oct 7, 2024 | 63.37 | 63.37 | 62.76 | 62.98 | 62.98 | -0.66% | 25,284 |
| Oct 4, 2024 | 63.26 | 63.40 | 62.98 | 63.40 | 63.40 | 0.91% | 27,165 |
| Oct 3, 2024 | 62.86 | 62.94 | 62.60 | 62.83 | 62.83 | -0.32% | 37,484 |
| Oct 2, 2024 | 62.91 | 63.18 | 62.90 | 63.03 | 63.03 | 0.01% | 50,770 |
| Oct 1, 2024 | 63.46 | 63.46 | 62.75 | 63.02 | 63.02 | -0.69% | 38,383 |
| Sep 30, 2024 | 63.41 | 63.52 | 62.98 | 63.46 | 63.46 | 0.06% | 25,695 |
| Sep 27, 2024 | 63.54 | 63.72 | 63.33 | 63.42 | 63.42 | -0.11% | 39,945 |
| Sep 26, 2024 | 63.39 | 63.51 | 63.24 | 63.49 | 63.49 | 1.05% | 39,568 |
| Sep 25, 2024 | 63.22 | 63.22 | 62.77 | 62.83 | 62.83 | -0.49% | 45,714 |
| Sep 24, 2024 | 62.88 | 63.19 | 62.45 | 63.14 | 63.14 | 0.43% | 25,972 |
| Sep 23, 2024 | 62.66 | 62.88 | 62.62 | 62.87 | 62.87 | 0.37% | 65,135 |
| Sep 20, 2024 | 62.67 | 62.77 | 62.44 | 62.64 | 62.64 | -0.49% | 20,521 |
| Sep 19, 2024 | 62.87 | 63.08 | 62.61 | 62.95 | 62.95 | 1.75% | 97,444 |
| Sep 18, 2024 | 62.12 | 62.63 | 61.82 | 61.87 | 61.87 | -0.11% | 99,556 |
| Sep 17, 2024 | 62.09 | 62.29 | 61.87 | 61.94 | 61.94 | -0.26% | 41,050 |
| Sep 16, 2024 | 62.08 | 62.14 | 61.87 | 62.10 | 61.88 | 0.42% | 75,066 |
| Sep 13, 2024 | 61.55 | 61.98 | 61.55 | 61.84 | 61.62 | 0.80% | 22,605 |
| Sep 12, 2024 | 60.84 | 61.41 | 60.75 | 61.35 | 61.13 | 0.82% | 19,776 |
| Sep 11, 2024 | 60.31 | 60.86 | 59.55 | 60.85 | 60.63 | 0.70% | 25,532 |
| Sep 10, 2024 | 60.61 | 60.61 | 59.93 | 60.43 | 60.22 | 0.05% | 57,851 |
| Sep 9, 2024 | 60.41 | 60.65 | 60.25 | 60.40 | 60.18 | 0.87% | 17,875 |
| Sep 6, 2024 | 60.88 | 60.89 | 59.85 | 59.88 | 59.66 | -1.55% | 23,994 |
| Sep 5, 2024 | 61.25 | 61.25 | 60.68 | 60.82 | 60.60 | -0.30% | 18,316 |
| Sep 4, 2024 | 61.20 | 61.41 | 60.91 | 61.00 | 60.78 | -0.34% | 23,966 |
| Sep 3, 2024 | 62.12 | 62.12 | 60.94 | 61.21 | 60.99 | -2.00% | 44,654 |
| Aug 30, 2024 | 62.33 | 62.49 | 61.97 | 62.46 | 62.24 | 0.61% | 23,976 |
| Aug 29, 2024 | 62.26 | 62.52 | 62.06 | 62.08 | 61.86 | 0.16% | 22,775 |
| Aug 28, 2024 | 62.29 | 62.29 | 61.70 | 61.98 | 61.76 | -0.55% | 24,381 |
| Aug 27, 2024 | 62.19 | 62.36 | 62.03 | 62.32 | 62.10 | 0.10% | 27,911 |
| Aug 26, 2024 | 62.65 | 62.65 | 62.12 | 62.26 | 62.04 | -0.24% | 8,516 |
| Aug 23, 2024 | 61.81 | 62.41 | 61.81 | 62.41 | 62.19 | 1.64% | 23,081 |
| Aug 22, 2024 | 61.93 | 61.99 | 61.31 | 61.40 | 61.18 | -0.65% | 21,468 |
| Aug 21, 2024 | 61.60 | 61.82 | 61.57 | 61.80 | 61.58 | 0.62% | 19,526 |
| Aug 20, 2024 | 61.67 | 61.72 | 61.36 | 61.42 | 61.20 | -0.34% | 16,860 |
| Aug 19, 2024 | 61.10 | 61.64 | 61.10 | 61.63 | 61.41 | 0.92% | 27,908 |
| Aug 16, 2024 | 60.65 | 61.16 | 60.65 | 61.07 | 60.85 | 0.43% | 27,584 |
| Aug 15, 2024 | 60.42 | 60.96 | 60.42 | 60.81 | 60.59 | 1.37% | 16,276 |
| Aug 14, 2024 | 59.78 | 60.00 | 59.72 | 59.99 | 59.78 | 0.23% | 26,655 |
| Aug 13, 2024 | 59.27 | 59.85 | 59.21 | 59.85 | 59.64 | 1.48% | 14,357 |
| Aug 12, 2024 | 59.03 | 59.18 | 58.88 | 58.98 | 58.77 | 0.02% | 24,174 |
| Aug 9, 2024 | 58.72 | 59.10 | 58.66 | 58.97 | 58.76 | 0.22% | 30,675 |
| Aug 8, 2024 | 57.88 | 58.84 | 57.88 | 58.84 | 58.63 | 2.22% | 30,477 |
| Aug 7, 2024 | 58.47 | 58.79 | 57.56 | 57.56 | 57.36 | -0.48% | 30,272 |
| Aug 6, 2024 | 57.41 | 58.44 | 57.28 | 57.84 | 57.63 | 0.82% | 41,224 |
| Aug 5, 2024 | 56.67 | 58.98 | 56.67 | 57.37 | 57.17 | -2.80% | 76,565 |
| Aug 2, 2024 | 59.95 | 59.95 | 58.58 | 59.02 | 58.81 | -2.03% | 48,284 |
| Aug 1, 2024 | 61.51 | 61.89 | 59.95 | 60.25 | 60.03 | -2.01% | 36,121 |
| Jul 31, 2024 | 61.33 | 61.88 | 61.29 | 61.48 | 61.26 | 1.48% | 26,673 |
| Jul 30, 2024 | 60.88 | 60.89 | 60.30 | 60.59 | 60.37 | -0.11% | 52,074 |
| Jul 29, 2024 | 60.86 | 60.86 | 60.53 | 60.65 | 60.43 | -0.21% | 35,401 |
| Jul 26, 2024 | 60.57 | 60.93 | 60.51 | 60.78 | 60.56 | 1.27% | 51,813 |
| Jul 25, 2024 | 60.06 | 60.77 | 59.79 | 60.02 | 59.81 | -0.10% | 31,312 |
| Jul 24, 2024 | 61.15 | 61.15 | 60.04 | 60.08 | 59.87 | -1.77% | 41,993 |
| Jul 23, 2024 | 61.22 | 61.65 | 61.08 | 61.16 | 60.94 | -0.18% | 44,416 |
| Jul 22, 2024 | 61.04 | 61.31 | 60.87 | 61.27 | 61.05 | 0.96% | 31,189 |
| Jul 19, 2024 | 61.15 | 61.15 | 60.62 | 60.69 | 60.47 | -0.78% | 38,258 |
| Jul 18, 2024 | 61.57 | 61.95 | 61.03 | 61.17 | 60.95 | -0.81% | 36,897 |
| Jul 17, 2024 | 62.02 | 62.02 | 61.67 | 61.67 | 61.45 | -1.04% | 75,299 |
| Jul 16, 2024 | 61.72 | 62.32 | 61.72 | 62.32 | 62.10 | 1.19% | 24,981 |
| Jul 15, 2024 | 61.51 | 61.85 | 61.48 | 61.59 | 61.37 | 0.26% | 51,879 |
| Jul 12, 2024 | 61.36 | 61.76 | 61.26 | 61.43 | 61.21 | 0.64% | 21,747 |
| Jul 11, 2024 | 60.91 | 61.16 | 60.90 | 61.04 | 60.82 | 0.44% | 29,889 |
| Jul 10, 2024 | 60.26 | 60.78 | 60.26 | 60.77 | 60.55 | 0.98% | 41,943 |
| Jul 9, 2024 | 60.24 | 60.35 | 60.16 | 60.18 | 59.97 | -0.12% | 14,021 |
| Jul 8, 2024 | 60.21 | 60.42 | 60.13 | 60.25 | 60.04 | 0.15% | 34,346 |
| Jul 5, 2024 | 60.03 | 60.19 | 59.92 | 60.16 | 59.95 | 0.18% | 19,026 |
| Jul 3, 2024 | 59.77 | 60.11 | 59.77 | 60.05 | 59.84 | 0.57% | 14,023 |
| Jul 2, 2024 | 59.44 | 59.88 | 59.42 | 59.71 | 59.50 | 0.36% | 53,885 |