Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
83.88
-0.19 (-0.23%)
At close: Sep 18, 2026, 4:00 PM EDT
83.89
+0.01 (0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
DFAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.93 | 83.93 | 83.57 | 83.88 | 83.88 | -0.23% | 55,586 |
| Sep 17, 2026 | 83.94 | 84.26 | 83.94 | 84.07 | 84.07 | 1.02% | 38,444 |
| Sep 16, 2026 | 83.79 | 84.26 | 82.74 | 83.22 | 83.22 | -0.57% | 77,734 |
| Sep 15, 2026 | 84.15 | 84.15 | 83.51 | 83.70 | 83.70 | -0.40% | 75,419 |
| Sep 14, 2026 | 84.08 | 84.41 | 83.78 | 84.04 | 84.04 | -0.71% | 84,547 |
| Sep 11, 2026 | 84.64 | 84.80 | 84.52 | 84.64 | 84.64 | 0.87% | 78,327 |
| Sep 10, 2026 | 84.03 | 84.60 | 83.83 | 83.91 | 83.91 | -0.83% | 82,984 |
| Sep 9, 2026 | 84.89 | 85.00 | 84.48 | 84.61 | 84.61 | -0.61% | 88,452 |
| Sep 8, 2026 | 85.50 | 85.93 | 85.05 | 85.13 | 85.13 | -0.60% | 83,656 |
| Sep 4, 2026 | 85.43 | 85.77 | 85.41 | 85.64 | 85.64 | - | 141,786 |
| Sep 3, 2026 | 85.06 | 85.72 | 85.06 | 85.64 | 85.64 | 0.87% | 84,357 |
| Sep 2, 2026 | 84.48 | 84.93 | 84.48 | 84.90 | 84.90 | 0.66% | 93,587 |
| Sep 1, 2026 | 84.55 | 84.80 | 84.23 | 84.34 | 84.34 | -0.72% | 106,335 |
| Aug 31, 2026 | 85.27 | 85.27 | 84.76 | 84.95 | 84.95 | -0.40% | 89,699 |
| Aug 28, 2026 | 85.50 | 85.90 | 85.20 | 85.29 | 85.29 | -0.39% | 59,953 |
| Aug 27, 2026 | 85.48 | 85.70 | 85.30 | 85.62 | 85.62 | 0.27% | 53,740 |
| Aug 26, 2026 | 85.05 | 85.55 | 85.05 | 85.39 | 85.39 | 0.02% | 92,843 |
| Aug 25, 2026 | 85.43 | 85.43 | 84.97 | 85.37 | 85.37 | 0.41% | 67,408 |
| Aug 24, 2026 | 85.26 | 85.30 | 84.90 | 85.02 | 85.02 | -0.36% | 91,579 |
| Aug 21, 2026 | 85.50 | 85.50 | 85.12 | 85.33 | 85.33 | 0.53% | 101,274 |
| Aug 20, 2026 | 85.06 | 85.37 | 84.86 | 84.88 | 84.88 | -0.59% | 69,870 |
| Aug 19, 2026 | 85.67 | 85.74 | 85.31 | 85.38 | 85.38 | 0.42% | 60,398 |
| Aug 18, 2026 | 85.73 | 85.73 | 85.01 | 85.02 | 85.02 | -1.02% | 58,332 |
| Aug 17, 2026 | 86.23 | 86.23 | 85.82 | 85.90 | 85.90 | -0.27% | 59,216 |
| Aug 14, 2026 | 86.36 | 86.36 | 85.97 | 86.13 | 86.13 | 0.03% | 54,850 |
| Aug 13, 2026 | 85.93 | 86.24 | 85.83 | 86.10 | 86.10 | 0.43% | 66,012 |
| Aug 12, 2026 | 86.05 | 86.18 | 85.51 | 85.73 | 85.73 | 0.37% | 59,922 |
| Aug 11, 2026 | 85.62 | 85.72 | 85.32 | 85.41 | 85.41 | -0.04% | 107,950 |
| Aug 10, 2026 | 85.73 | 85.73 | 85.17 | 85.44 | 85.44 | -0.16% | 54,331 |
| Aug 7, 2026 | 85.06 | 85.73 | 85.06 | 85.58 | 85.58 | 0.71% | 97,274 |
| Aug 6, 2026 | 85.44 | 85.44 | 84.90 | 84.98 | 84.98 | -0.06% | 103,769 |
| Aug 5, 2026 | 85.82 | 85.82 | 85.03 | 85.03 | 85.03 | -0.27% | 180,196 |
| Aug 4, 2026 | 84.12 | 85.34 | 84.12 | 85.26 | 85.26 | 1.38% | 57,962 |
| Aug 3, 2026 | 83.49 | 84.14 | 83.20 | 84.10 | 84.10 | 1.40% | 101,124 |
| Jul 31, 2026 | 83.10 | 83.10 | 82.07 | 82.94 | 82.94 | 0.22% | 52,859 |
| Jul 30, 2026 | 82.20 | 82.80 | 81.98 | 82.76 | 82.76 | 1.49% | 48,288 |
| Jul 29, 2026 | 81.90 | 84.32 | 81.41 | 81.55 | 81.55 | -1.18% | 134,419 |
| Jul 28, 2026 | 82.01 | 82.71 | 82.01 | 82.52 | 82.52 | 0.11% | 36,938 |
| Jul 27, 2026 | 83.26 | 83.26 | 82.04 | 82.43 | 82.43 | 0.18% | 106,884 |
| Jul 24, 2026 | 82.74 | 82.74 | 82.10 | 82.28 | 82.28 | 0.16% | 63,047 |
| Jul 23, 2026 | 82.33 | 82.53 | 81.82 | 82.15 | 82.15 | -0.87% | 93,698 |
| Jul 22, 2026 | 82.85 | 83.16 | 82.82 | 82.87 | 82.87 | 0.01% | 40,836 |
| Jul 21, 2026 | 82.59 | 82.91 | 82.27 | 82.86 | 82.86 | 1.04% | 71,995 |
| Jul 20, 2026 | 82.65 | 82.66 | 81.93 | 82.01 | 82.01 | -0.39% | 93,571 |
| Jul 17, 2026 | 82.07 | 82.63 | 81.84 | 82.33 | 82.33 | -0.80% | 70,922 |
| Jul 16, 2026 | 83.05 | 83.20 | 82.63 | 82.99 | 82.99 | -0.30% | 44,069 |
| Jul 15, 2026 | 83.38 | 83.38 | 82.71 | 83.24 | 83.24 | 0.34% | 128,628 |
| Jul 14, 2026 | 83.00 | 83.33 | 82.74 | 82.96 | 82.96 | 0.52% | 77,861 |
| Jul 13, 2026 | 83.15 | 84.35 | 82.50 | 82.53 | 82.53 | -0.94% | 67,077 |
| Jul 10, 2026 | 83.40 | 83.40 | 82.69 | 83.31 | 83.31 | 0.48% | 82,568 |