Skip to main content
logo
Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
80.49
-0.50 (-0.62%)
May 19, 2026, 3:31 PM EDT - Market open

DFAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202680.7580.7880.1480.62--0.46%33,593
May 18, 202681.1181.3780.5280.9980.990.16%79,046
May 15, 202681.4281.4280.7880.8680.86-1.53%106,056
May 14, 202681.9582.3381.8582.1282.120.48%66,743
May 13, 202681.4581.8281.2181.7381.730.48%56,373
May 12, 202681.2381.4380.5781.3481.34-0.50%63,007
May 11, 202681.7781.9181.6681.7581.750.05%56,736
May 8, 202681.5081.7581.4381.7181.710.38%69,053
May 7, 202682.1282.1280.9581.4081.40-0.45%93,866
May 6, 202681.6081.8281.2481.7781.771.38%50,021
May 5, 202680.2480.7780.1080.6680.661.27%104,140
May 4, 202679.8480.2579.3979.6579.65-0.59%75,855
May 1, 202680.4280.5980.1280.1280.120.04%40,818
Apr 30, 202679.1080.1979.1080.0980.091.41%48,084
Apr 29, 202679.4579.4578.6878.9878.98-0.38%114,991
Apr 28, 202679.5879.5879.0079.2879.28-0.34%57,464
Apr 27, 202679.6779.7579.4479.5579.55-0.08%52,881
Apr 24, 202679.5879.6779.1379.6179.610.55%51,225
Apr 23, 202679.6179.6178.4479.1879.17-0.46%35,013
Apr 22, 202679.2679.5879.2679.5479.540.66%43,481
Apr 21, 202679.7579.9678.8579.0279.02-0.97%85,284
Apr 20, 202679.9779.9779.5179.7979.79-0.08%82,336
Apr 17, 202679.1880.2179.1879.8579.851.17%120,154
Apr 16, 202678.9078.9378.5378.9378.930.41%93,409
Apr 15, 202678.5978.6578.2678.6178.610.09%66,424
Apr 14, 202678.1378.5577.9478.5478.541.09%136,600
Apr 13, 202676.9377.7776.6277.6977.690.82%76,858
Apr 10, 202677.4077.6776.9577.0677.06-0.12%52,892
Apr 9, 202676.6777.3276.4877.1577.150.34%174,673
Apr 8, 202676.4376.9676.3976.8976.893.07%52,087
Apr 7, 202674.3274.6473.8674.6074.60-0.21%105,919
Apr 6, 202674.5974.7674.2674.7674.760.66%80,634
Apr 2, 202673.2774.4873.1174.2774.27-0.04%88,538
Apr 1, 202674.2774.7674.1674.3074.300.70%76,399
Mar 31, 202672.1473.7872.1473.7873.782.97%97,326
Mar 30, 202672.7772.7771.3571.6571.65-0.44%72,023
Mar 27, 202672.9672.9671.7971.9771.97-1.24%70,647
Mar 26, 202673.7073.9772.8172.8772.87-1.73%90,950
Mar 25, 202674.6274.6273.7674.1574.150.89%52,991
Mar 24, 202673.1774.0072.9273.5073.50-0.35%83,335
Mar 23, 202673.6774.5673.6173.7573.591.53%85,073
Mar 20, 202673.7273.7272.2072.6472.48-1.86%103,404
Mar 19, 202673.5974.3173.2174.0273.86-0.09%89,935
Mar 18, 202675.4375.4374.0574.0973.93-1.40%54,755
Mar 17, 202675.0575.4875.0475.1474.970.41%70,243
Mar 16, 202674.7475.0474.5674.8374.661.24%53,629
Mar 13, 202674.4875.0073.7973.9173.75-0.63%117,607
Mar 12, 202675.2675.2674.3574.3874.21-1.65%85,860
Mar 11, 202675.4875.8075.2375.6375.46-0.13%26,183
Mar 10, 202675.8776.6875.5675.7375.56-0.13%68,872