Skip to main content
Dimensional World Equity ETF (DFAW)
NYSEARCA: DFAW · Real-Time Price · USD
79.28
-0.27 (-0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
79.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DFAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%76,854
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%71,998
Mar 27, 202672.9672.9671.7971.9771.97-1.24%70,642
Mar 26, 202673.7073.9772.8172.8772.87-1.73%90,944
Mar 25, 202674.6274.6273.7674.1574.150.89%46,191
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
Mar 9, 202675.2075.9373.7775.8375.660.70%97,716
Mar 6, 202675.5975.5974.7575.3075.13-1.26%111,462
Mar 5, 202676.9576.9575.6276.2676.09-1.24%87,467
Mar 4, 202677.2477.3776.6477.2277.050.35%89,639
Mar 3, 202677.0077.1575.3376.9576.78-1.50%116,066
Mar 2, 202677.7178.3577.2578.1277.95-0.65%43,688
Feb 27, 202678.4878.6377.9978.6378.46-0.09%130,783
Feb 26, 202679.1379.1378.1178.7078.53-0.14%45,804
Feb 25, 202678.6278.9278.4178.8178.630.72%93,676
Feb 24, 202678.1578.4177.6878.2578.080.63%50,471
Feb 23, 202678.5878.5877.5177.7677.59-0.96%110,821
Feb 20, 202677.5978.5477.5978.5178.340.77%78,681
Feb 19, 202677.6077.9277.5477.9177.74-0.18%52,075
Feb 18, 202678.1078.6677.7878.0577.880.44%54,225
Feb 17, 202677.2877.8976.8977.7177.540.03%63,361
Feb 13, 202677.7378.0076.9777.6977.520.36%82,750
Feb 12, 202678.9778.9777.2577.4177.24-1.39%60,235
Feb 11, 202678.7278.8878.1778.5078.330.22%63,968
Feb 10, 202678.4978.6478.3078.3378.16-0.05%49,665
Feb 9, 202678.2278.5277.8878.3778.200.60%45,552
Feb 6, 202677.0977.9876.8277.9077.732.16%97,174
Feb 5, 202676.8976.8976.1076.2576.08-1.41%144,964
Feb 4, 202677.1377.6376.6577.3477.170.42%64,329
Feb 3, 202677.6277.6276.3977.0276.85-0.10%91,830
Feb 2, 202676.8377.1976.5477.1076.930.73%62,497
Jan 30, 202677.6977.6976.1876.5476.37-0.98%52,339
Jan 29, 202677.5577.5576.3877.3077.130.14%85,074
Jan 28, 202677.3477.4476.9977.1977.02-0.16%56,743
Jan 27, 202676.9877.3576.9877.3177.140.66%71,804
Jan 26, 202676.8077.0976.8076.8076.630.39%56,355
Jan 23, 202676.7476.7476.2576.5076.330.09%55,124
Jan 22, 202676.5876.7876.3476.4376.260.46%96,079
Jan 21, 202675.3176.5475.3176.0875.911.28%76,739
Jan 20, 202675.0075.8774.7475.1274.95-1.53%129,313
Jan 16, 202676.5376.5376.1176.2976.12-0.07%102,409
Jan 15, 202676.3376.6376.3176.3576.180.31%56,239
Jan 14, 202676.1276.1275.7076.1175.940.09%66,533
Jan 13, 202676.5376.5375.8176.0475.87-0.29%77,828
Jan 12, 202675.8676.2775.8676.2676.090.32%73,248
Jan 9, 202675.4676.1075.4676.0275.850.58%75,894
Jan 8, 202675.3275.6075.2775.5875.410.32%64,821
Jan 7, 202675.9775.9775.2875.3475.17-0.48%116,166
Jan 6, 202675.4475.7274.9475.7075.530.68%301,214
Jan 5, 202674.9875.2874.8275.1975.020.89%86,335
Jan 2, 202674.5174.5374.1374.5374.360.74%63,024
Dec 31, 202574.4574.4773.9673.9873.82-0.68%71,978
Dec 30, 202574.6074.6274.4274.4974.32-0.07%85,598
Dec 29, 202576.2776.2774.3874.5474.37-0.32%145,297
Dec 26, 202574.4674.8174.4674.7874.610.05%87,606
Dec 24, 202574.6274.8174.5574.7474.570.25%44,584
Dec 23, 202574.1974.5874.1974.5574.380.30%68,726
Dec 22, 202574.1274.3974.1174.3374.160.64%104,649
Dec 19, 202573.6173.9773.6173.8673.700.72%115,306
Dec 18, 202573.6673.7573.1773.3373.170.22%73,042
Dec 17, 202573.8273.8773.0773.1772.73-0.69%78,322
Dec 16, 202574.2574.2573.3473.6873.23-0.47%96,807
Dec 15, 202574.7074.7073.8374.0373.580.04%81,908
Dec 12, 202575.1175.1173.7974.0073.55-0.90%49,227
Dec 11, 202573.9274.7073.9274.6774.220.50%104,634
Dec 10, 202573.7874.4373.5174.3073.850.98%84,977
Dec 9, 202574.1274.1273.5673.5873.13-0.07%59,245
Dec 8, 202574.3774.3773.4573.6373.18-0.37%67,019
Dec 5, 202574.1474.2873.8073.9073.450.19%45,442
Dec 4, 202573.7173.8873.5673.7673.310.14%33,782
Dec 3, 202573.4373.7273.2473.6673.210.49%37,938