Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
73.90
+0.14 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
73.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.14 | 74.28 | 73.80 | 73.92 | - | 0.21% | 32,495 |
| Dec 4, 2025 | 73.71 | 73.88 | 73.56 | 73.76 | 73.76 | 0.14% | 33,782 |
| Dec 3, 2025 | 73.43 | 73.72 | 73.24 | 73.66 | 73.66 | 0.49% | 37,938 |
| Dec 2, 2025 | 73.73 | 73.73 | 73.09 | 73.30 | 73.30 | 0.21% | 55,709 |
| Dec 1, 2025 | 73.10 | 73.55 | 73.06 | 73.15 | 73.15 | -0.49% | 52,439 |
| Nov 28, 2025 | 73.53 | 73.53 | 73.24 | 73.51 | 73.51 | 0.44% | 25,937 |
| Nov 26, 2025 | 72.69 | 73.38 | 72.69 | 73.19 | 73.19 | 0.72% | 65,841 |
| Nov 25, 2025 | 71.84 | 72.67 | 71.80 | 72.67 | 72.67 | 1.37% | 62,621 |
| Nov 24, 2025 | 71.17 | 71.87 | 71.17 | 71.69 | 71.69 | 0.91% | 109,391 |
| Nov 21, 2025 | 70.62 | 71.46 | 70.18 | 71.04 | 71.04 | 1.36% | 61,008 |
| Nov 20, 2025 | 70.09 | 72.14 | 69.71 | 70.09 | 70.09 | -1.38% | 73,997 |
| Nov 19, 2025 | 71.31 | 71.54 | 70.76 | 71.07 | 71.07 | 0.07% | 56,470 |
| Nov 18, 2025 | 71.23 | 71.38 | 70.54 | 71.02 | 71.02 | -0.53% | 82,541 |
| Nov 17, 2025 | 72.09 | 72.25 | 71.12 | 71.40 | 71.40 | -1.27% | 66,852 |
| Nov 14, 2025 | 71.19 | 72.60 | 71.19 | 72.32 | 72.32 | -0.07% | 49,264 |
| Nov 13, 2025 | 73.97 | 73.97 | 72.19 | 72.37 | 72.37 | -1.40% | 78,908 |
| Nov 12, 2025 | 73.50 | 73.50 | 73.27 | 73.40 | 73.40 | 0.33% | 45,742 |
| Nov 11, 2025 | 73.01 | 73.29 | 72.89 | 73.16 | 73.16 | 0.32% | 45,417 |
| Nov 10, 2025 | 72.46 | 73.05 | 71.56 | 72.92 | 72.92 | 1.19% | 71,533 |
| Nov 7, 2025 | 71.68 | 72.08 | 71.13 | 72.06 | 72.06 | 0.38% | 34,516 |
| Nov 6, 2025 | 72.02 | 72.40 | 71.69 | 71.79 | 71.79 | -0.79% | 61,728 |
| Nov 5, 2025 | 72.14 | 72.62 | 72.02 | 72.36 | 72.36 | 0.61% | 61,136 |
| Nov 4, 2025 | 72.26 | 72.33 | 71.68 | 71.92 | 71.92 | -1.00% | 57,232 |
| Nov 3, 2025 | 73.30 | 73.30 | 72.25 | 72.65 | 72.65 | -0.03% | 63,743 |
| Oct 31, 2025 | 73.09 | 73.09 | 72.39 | 72.67 | 72.67 | 0.18% | 66,475 |
| Oct 30, 2025 | 73.09 | 73.09 | 72.54 | 72.54 | 72.54 | -0.81% | 35,259 |
| Oct 29, 2025 | 73.73 | 73.73 | 72.86 | 73.13 | 73.13 | -0.27% | 72,423 |
| Oct 28, 2025 | 73.06 | 73.49 | 73.06 | 73.33 | 73.33 | -0.11% | 45,433 |
| Oct 27, 2025 | 73.63 | 73.63 | 73.21 | 73.41 | 73.41 | 0.80% | 56,076 |
| Oct 24, 2025 | 72.82 | 72.99 | 72.75 | 72.83 | 72.83 | 0.66% | 47,677 |
| Oct 23, 2025 | 71.66 | 72.47 | 71.66 | 72.35 | 72.35 | 0.68% | 44,916 |
| Oct 22, 2025 | 71.97 | 72.25 | 71.49 | 71.86 | 71.86 | -0.43% | 34,597 |
| Oct 21, 2025 | 72.44 | 72.44 | 71.98 | 72.17 | 72.17 | -0.15% | 52,990 |
| Oct 20, 2025 | 71.65 | 72.35 | 71.65 | 72.28 | 72.28 | 1.06% | 48,326 |
| Oct 17, 2025 | 71.70 | 71.70 | 70.99 | 71.52 | 71.52 | 0.25% | 46,302 |
| Oct 16, 2025 | 72.76 | 72.76 | 71.08 | 71.34 | 71.34 | -0.53% | 55,763 |
| Oct 15, 2025 | 72.16 | 72.19 | 71.21 | 71.72 | 71.72 | 0.46% | 50,191 |
| Oct 14, 2025 | 70.85 | 71.66 | 70.46 | 71.39 | 71.39 | 0.27% | 28,549 |
| Oct 13, 2025 | 71.50 | 71.50 | 70.81 | 71.20 | 71.20 | 1.47% | 30,651 |
| Oct 10, 2025 | 72.07 | 72.16 | 70.14 | 70.17 | 70.17 | -2.46% | 43,889 |
| Oct 9, 2025 | 72.17 | 74.90 | 71.81 | 71.94 | 71.94 | -0.65% | 32,904 |
| Oct 8, 2025 | 71.86 | 72.43 | 71.86 | 72.41 | 72.41 | 0.58% | 27,032 |
| Oct 7, 2025 | 72.84 | 72.84 | 71.92 | 71.99 | 71.99 | -0.66% | 66,370 |
| Oct 6, 2025 | 72.77 | 72.77 | 72.32 | 72.47 | 72.47 | 0.11% | 51,354 |
| Oct 3, 2025 | 72.00 | 72.66 | 72.00 | 72.39 | 72.39 | 0.44% | 34,553 |
| Oct 2, 2025 | 72.04 | 72.21 | 71.89 | 72.07 | 72.07 | -0.01% | 34,330 |
| Oct 1, 2025 | 71.80 | 72.16 | 71.80 | 72.08 | 72.08 | 0.31% | 37,026 |
| Sep 30, 2025 | 71.37 | 71.87 | 71.37 | 71.86 | 71.86 | 0.28% | 40,640 |
| Sep 29, 2025 | 72.00 | 72.00 | 71.42 | 71.66 | 71.66 | 0.24% | 38,961 |
| Sep 26, 2025 | 71.43 | 71.49 | 71.07 | 71.49 | 71.49 | 0.62% | 61,970 |
| Sep 25, 2025 | 71.45 | 71.45 | 70.75 | 71.05 | 71.05 | -0.52% | 64,585 |
| Sep 24, 2025 | 71.96 | 71.96 | 71.33 | 71.42 | 71.42 | -0.49% | 41,044 |
| Sep 23, 2025 | 72.03 | 72.19 | 71.65 | 71.77 | 71.77 | -0.62% | 58,665 |
| Sep 22, 2025 | 72.41 | 72.41 | 71.77 | 72.22 | 71.98 | 0.41% | 24,180 |
| Sep 19, 2025 | 71.79 | 72.00 | 71.69 | 71.93 | 71.69 | 0.16% | 40,781 |
| Sep 18, 2025 | 71.62 | 72.06 | 71.52 | 71.81 | 71.57 | 0.46% | 141,437 |
| Sep 17, 2025 | 72.50 | 72.50 | 71.20 | 71.48 | 71.24 | -0.20% | 44,850 |
| Sep 16, 2025 | 72.42 | 72.42 | 71.42 | 71.62 | 71.38 | -0.13% | 40,613 |
| Sep 15, 2025 | 71.42 | 71.78 | 71.42 | 71.71 | 71.47 | 0.38% | 74,464 |
| Sep 12, 2025 | 71.52 | 71.60 | 71.38 | 71.44 | 71.20 | -0.35% | 20,593 |
| Sep 11, 2025 | 71.18 | 71.74 | 71.14 | 71.69 | 71.45 | 1.06% | 29,948 |
| Sep 10, 2025 | 71.12 | 71.18 | 70.76 | 70.94 | 70.70 | 0.17% | 36,332 |
| Sep 9, 2025 | 70.91 | 70.91 | 70.61 | 70.82 | 70.59 | -0.07% | 55,411 |
| Sep 8, 2025 | 71.14 | 72.62 | 70.61 | 70.87 | 70.64 | 0.48% | 23,302 |
| Sep 5, 2025 | 70.92 | 71.00 | 70.27 | 70.53 | 70.30 | -0.04% | 42,274 |
| Sep 4, 2025 | 70.10 | 70.57 | 69.93 | 70.56 | 70.33 | 0.79% | 27,703 |
| Sep 3, 2025 | 69.76 | 70.03 | 69.72 | 70.01 | 69.78 | 0.27% | 52,100 |
| Sep 2, 2025 | 69.54 | 69.85 | 69.27 | 69.82 | 69.59 | -0.68% | 42,806 |
| Aug 29, 2025 | 70.49 | 70.49 | 70.14 | 70.30 | 70.07 | -0.45% | 25,207 |
| Aug 28, 2025 | 70.62 | 70.67 | 70.39 | 70.62 | 70.39 | 0.21% | 31,208 |
| Aug 27, 2025 | 70.20 | 70.50 | 70.17 | 70.47 | 70.24 | 0.16% | 43,418 |
| Aug 26, 2025 | 70.18 | 70.36 | 70.10 | 70.36 | 70.13 | 0.27% | 53,303 |
| Aug 25, 2025 | 70.51 | 70.51 | 70.13 | 70.17 | 69.94 | -0.50% | 40,526 |
| Aug 22, 2025 | 69.51 | 70.72 | 69.42 | 70.52 | 70.29 | 1.75% | 40,776 |
| Aug 21, 2025 | 69.25 | 69.48 | 69.08 | 69.31 | 69.08 | -0.10% | 34,134 |
| Aug 20, 2025 | 69.64 | 69.72 | 69.04 | 69.38 | 69.15 | -0.56% | 83,653 |
| Aug 19, 2025 | 69.59 | 70.21 | 69.48 | 69.77 | 69.54 | 0.04% | 49,269 |
| Aug 18, 2025 | 69.77 | 70.03 | 69.62 | 69.74 | 69.51 | 0.01% | 37,164 |
| Aug 15, 2025 | 70.00 | 70.00 | 69.69 | 69.73 | 69.50 | -0.07% | 47,802 |
| Aug 14, 2025 | 69.79 | 69.82 | 69.52 | 69.78 | 69.55 | -0.39% | 29,699 |
| Aug 13, 2025 | 69.88 | 70.07 | 69.65 | 70.05 | 69.82 | 0.79% | 53,645 |
| Aug 12, 2025 | 68.91 | 69.52 | 68.73 | 69.50 | 69.27 | 1.33% | 30,472 |
| Aug 11, 2025 | 68.84 | 68.84 | 68.45 | 68.59 | 68.36 | -0.28% | 38,472 |
| Aug 8, 2025 | 68.66 | 68.83 | 68.52 | 68.78 | 68.55 | 0.54% | 27,076 |
| Aug 7, 2025 | 68.85 | 68.86 | 68.20 | 68.41 | 68.18 | 0.10% | 40,881 |
| Aug 6, 2025 | 68.23 | 68.43 | 67.98 | 68.34 | 68.11 | 0.46% | 35,173 |
| Aug 5, 2025 | 68.25 | 68.33 | 67.80 | 68.03 | 67.80 | -0.08% | 40,665 |
| Aug 4, 2025 | 67.71 | 68.10 | 67.62 | 68.08 | 67.86 | 1.42% | 65,666 |
| Aug 1, 2025 | 67.50 | 67.50 | 66.77 | 67.13 | 66.91 | -1.31% | 58,812 |
| Jul 31, 2025 | 68.56 | 68.68 | 67.98 | 68.02 | 67.79 | -0.66% | 76,581 |
| Jul 30, 2025 | 68.74 | 69.09 | 68.05 | 68.47 | 68.24 | -0.14% | 90,189 |
| Jul 29, 2025 | 68.76 | 68.96 | 68.52 | 68.57 | 68.34 | -0.19% | 55,446 |
| Jul 28, 2025 | 69.10 | 69.10 | 68.61 | 68.70 | 68.47 | -0.55% | 43,772 |
| Jul 25, 2025 | 68.96 | 69.23 | 68.81 | 69.08 | 68.85 | 0.20% | 31,494 |
| Jul 24, 2025 | 69.07 | 69.22 | 68.91 | 68.94 | 68.71 | -0.17% | 39,642 |
| Jul 23, 2025 | 68.56 | 69.25 | 68.56 | 69.06 | 68.83 | 0.90% | 45,006 |
| Jul 22, 2025 | 67.98 | 68.46 | 67.97 | 68.44 | 68.22 | 0.58% | 38,377 |
| Jul 21, 2025 | 70.40 | 70.40 | 68.04 | 68.05 | 67.82 | 0.12% | 38,374 |
| Jul 18, 2025 | 68.33 | 68.33 | 67.81 | 67.97 | 67.74 | -0.12% | 53,336 |
| Jul 17, 2025 | 67.80 | 68.09 | 67.63 | 68.05 | 67.82 | 0.64% | 36,635 |