Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
83.83
+0.47 (0.56%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DFAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 82.99 | 83.47 | 82.99 | 83.83 | 83.83 | 0.56% | 86,749 |
| Oct 14, 2026 | 84.15 | 84.15 | 82.96 | 83.36 | 83.36 | -1.06% | 93,671 |
| Oct 13, 2026 | 84.14 | 84.25 | 83.82 | 84.25 | 84.25 | 0.26% | 81,306 |
| Oct 12, 2026 | 84.22 | 84.22 | 83.99 | 84.03 | 84.03 | -0.33% | 42,535 |
| Oct 9, 2026 | 84.23 | 84.39 | 83.82 | 84.31 | 84.31 | 0.81% | 78,002 |
| Oct 8, 2026 | 83.50 | 83.84 | 83.39 | 83.63 | 83.63 | -0.31% | 193,364 |
| Oct 7, 2026 | 83.98 | 83.99 | 83.61 | 83.89 | 83.89 | -0.72% | 88,382 |
| Oct 6, 2026 | 84.85 | 84.85 | 84.44 | 84.50 | 84.50 | 0.38% | 49,467 |
| Oct 5, 2026 | 83.45 | 85.35 | 83.45 | 84.18 | 84.18 | 0.51% | 87,078 |
| Oct 2, 2026 | 83.65 | 83.95 | 83.40 | 83.75 | 83.75 | 0.81% | 64,429 |
| Oct 1, 2026 | 83.00 | 83.17 | 82.47 | 83.08 | 83.08 | 0.94% | 87,975 |
| Sep 30, 2026 | 83.33 | 83.63 | 82.31 | 82.31 | 82.31 | -1.26% | 54,988 |
| Sep 29, 2026 | 83.54 | 83.54 | 83.03 | 83.36 | 83.36 | -0.24% | 82,693 |
| Sep 28, 2026 | 83.68 | 83.95 | 83.32 | 83.56 | 83.56 | -0.68% | 101,268 |
| Sep 25, 2026 | 84.12 | 84.20 | 83.61 | 84.13 | 84.13 | 0.57% | 125,509 |
| Sep 24, 2026 | 83.58 | 83.77 | 83.27 | 83.65 | 83.65 | -0.18% | 89,927 |
| Sep 23, 2026 | 84.52 | 84.52 | 83.73 | 83.80 | 83.80 | -0.97% | 85,426 |
| Sep 22, 2026 | 84.65 | 84.78 | 84.40 | 84.62 | 84.62 | 0.09% | 105,841 |
| Sep 21, 2026 | 83.91 | 84.92 | 83.91 | 84.80 | 84.54 | 1.10% | 93,942 |
| Sep 18, 2026 | 83.93 | 83.93 | 83.57 | 83.88 | 83.62 | -0.23% | 55,603 |
| Sep 17, 2026 | 83.94 | 84.26 | 83.94 | 84.07 | 83.81 | 1.02% | 38,482 |
| Sep 16, 2026 | 83.79 | 84.26 | 82.74 | 83.22 | 82.97 | -0.57% | 77,793 |
| Sep 15, 2026 | 84.15 | 84.15 | 83.51 | 83.70 | 83.45 | -0.40% | 78,656 |
| Sep 14, 2026 | 84.08 | 84.41 | 83.78 | 84.04 | 83.78 | -0.71% | 88,882 |
| Sep 11, 2026 | 84.64 | 84.80 | 84.52 | 84.64 | 84.38 | 0.87% | 80,902 |
| Sep 10, 2026 | 84.03 | 84.60 | 83.83 | 83.91 | 83.65 | -0.83% | 82,997 |
| Sep 9, 2026 | 84.89 | 85.00 | 84.48 | 84.61 | 84.35 | -0.61% | 99,966 |
| Sep 8, 2026 | 85.50 | 85.93 | 85.05 | 85.13 | 84.87 | -0.60% | 99,226 |
| Sep 4, 2026 | 85.43 | 85.77 | 85.41 | 85.64 | 85.38 | - | 163,766 |
| Sep 3, 2026 | 85.06 | 85.72 | 85.06 | 85.64 | 85.38 | 0.87% | 89,340 |
| Sep 2, 2026 | 84.48 | 84.93 | 84.48 | 84.90 | 84.64 | 0.66% | 93,589 |
| Sep 1, 2026 | 84.55 | 84.80 | 84.23 | 84.34 | 84.08 | -0.72% | 106,337 |
| Aug 31, 2026 | 85.27 | 85.27 | 84.76 | 84.95 | 84.69 | -0.40% | 89,700 |
| Aug 28, 2026 | 85.50 | 85.90 | 85.20 | 85.29 | 85.03 | -0.39% | 59,953 |
| Aug 27, 2026 | 85.48 | 85.70 | 85.30 | 85.62 | 85.36 | 0.27% | 54,046 |
| Aug 26, 2026 | 85.05 | 85.55 | 85.05 | 85.39 | 85.13 | 0.02% | 92,843 |
| Aug 25, 2026 | 85.43 | 85.43 | 84.97 | 85.37 | 85.11 | 0.41% | 67,409 |
| Aug 24, 2026 | 85.26 | 85.30 | 84.90 | 85.02 | 84.76 | -0.36% | 91,584 |
| Aug 21, 2026 | 85.50 | 85.50 | 85.12 | 85.33 | 85.07 | 0.53% | 101,275 |
| Aug 20, 2026 | 85.06 | 85.37 | 84.86 | 84.88 | 84.62 | -0.59% | 69,870 |
| Aug 19, 2026 | 85.67 | 85.74 | 85.31 | 85.38 | 85.12 | 0.42% | 60,398 |
| Aug 18, 2026 | 85.73 | 85.73 | 85.01 | 85.02 | 84.76 | -1.02% | 58,333 |
| Aug 17, 2026 | 86.23 | 86.23 | 85.82 | 85.90 | 85.64 | -0.27% | 59,217 |
| Aug 14, 2026 | 86.36 | 86.36 | 85.97 | 86.13 | 85.87 | 0.03% | 54,851 |
| Aug 13, 2026 | 85.93 | 86.24 | 85.83 | 86.10 | 85.84 | 0.43% | 66,013 |
| Aug 12, 2026 | 86.05 | 86.18 | 85.51 | 85.73 | 85.47 | 0.37% | 59,933 |
| Aug 11, 2026 | 85.62 | 85.72 | 85.32 | 85.41 | 85.15 | -0.04% | 107,951 |
| Aug 10, 2026 | 85.73 | 85.73 | 85.17 | 85.44 | 85.18 | -0.16% | 54,331 |
| Aug 7, 2026 | 85.06 | 85.73 | 85.06 | 85.58 | 85.32 | 0.71% | 97,274 |
| Aug 6, 2026 | 85.44 | 85.44 | 84.90 | 84.98 | 84.72 | -0.06% | 103,770 |