Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Dimensional World Equity ETF (DFAW)

58.94
+4.66
+(8.59%)
At close: April 9 at 3:59:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202553.9459.0853.9458.9458.9482,100
Apr 8, 202556.6957.0453.6854.2854.28145,500
Apr 7, 202554.0357.0053.3155.1255.12207,600
Apr 4, 202557.4657.6355.6255.7955.79158,100
Apr 3, 202560.1060.2859.1459.1759.1793,800
Apr 2, 202560.6661.9960.6661.8561.8587,200
Apr 1, 202561.0261.6360.7361.4661.4646,600
Mar 31, 202560.5861.3060.2261.2861.2890,600
Mar 28, 202561.9761.9760.9561.1261.1235,300
Mar 27, 202562.2562.5261.9362.2062.2048,000
Mar 26, 202562.8762.9462.1762.3162.3144,900
Mar 25, 2025 0.14 Dividend
Mar 25, 202562.9662.9962.7262.8962.8945,000
Mar 24, 202562.6862.9962.5662.9662.8244,100
Mar 21, 202561.7162.0261.6061.9861.8436,300
Mar 20, 202562.0062.5762.0062.2562.1173,700
Mar 19, 202562.0162.7961.9862.5062.3655,400
Mar 18, 202562.2562.2561.7461.9661.8263,900
Mar 17, 202561.6562.5661.6562.3862.2429,200
Mar 14, 202560.8261.7860.8261.7761.6368,400
Mar 13, 202561.1761.1760.3160.4260.2871,900
Mar 12, 202561.3561.4860.7561.1461.0053,300
Mar 11, 202561.4161.7960.5961.0760.9368,900
Mar 10, 202562.1562.2460.9461.4161.2768,800
Mar 7, 202562.1762.9261.8662.9162.7742,200
Mar 6, 202562.8063.0762.1562.4262.28266,500
Mar 5, 202562.2663.3662.2663.1963.0571,600
Mar 4, 202562.3563.0861.7862.3262.1757,600
Mar 3, 202564.0064.1962.5562.9262.7853,400
Feb 28, 202563.1763.6762.7963.6463.5034,100
Feb 27, 202564.0664.0863.1163.1162.9732,100
Feb 26, 202563.9464.4763.7563.8763.7249,000
Feb 25, 202564.0464.1563.6063.9463.79110,700
Feb 24, 202564.4264.4663.8963.9963.8478,000
Feb 21, 202565.2065.2264.1064.1764.0240,900
Feb 20, 202565.3265.4064.8365.2265.07197,200
Feb 19, 202565.3065.4165.1165.3865.2330,400
Feb 18, 202565.2765.4065.2365.3965.2539,900
Feb 14, 202565.3165.3665.1465.1665.0133,500
Feb 13, 202564.6265.1164.6265.0964.9487,800
Feb 12, 202564.0964.6364.0964.4964.3438,300
Feb 11, 202564.4664.7364.4264.7064.5561,800
Feb 10, 202564.5664.7364.4664.7064.5514,500
Feb 7, 202564.8865.1164.2564.3464.1948,500
Feb 6, 202565.0265.0264.4664.8164.6647,800
Feb 5, 202564.3164.6764.2064.6764.5264,500
Feb 4, 202563.5864.3363.5864.2864.1373,100
Feb 3, 202563.1363.9663.0463.7163.5744,700
Jan 31, 202564.8465.0864.2164.6064.4547,600
Jan 30, 202564.7565.0264.5464.7864.6349,000
Jan 29, 202564.4564.4763.9664.3564.2030,100
Jan 28, 202564.1464.5464.0564.4964.3488,400
Jan 27, 202564.2564.4963.8764.0763.9347,800
Jan 24, 202564.7365.0164.6064.7264.5775,700
Jan 23, 202564.5264.8064.4464.7964.6437,700
Jan 22, 202564.5764.6764.4464.4464.2977,800
Jan 21, 202563.8964.4563.8964.4164.2762,300
Jan 17, 202563.9263.9263.5763.6463.5032,700
Jan 16, 202563.1863.3863.0763.2363.0948,200
Jan 15, 202562.9963.2862.8663.1563.0143,100
Jan 14, 202562.2362.3461.8262.2862.1449,200
Jan 13, 202561.2561.9261.2561.8961.7543,500
Jan 10, 202562.3462.4561.6061.8561.7190,500
Jan 8, 202562.7762.8262.3062.7662.6230,100
Jan 7, 202563.3863.4862.6162.7562.6033,500
Jan 6, 202563.6263.7463.1163.2063.0649,400
Jan 3, 202562.5563.0362.4262.9062.7659,000
Jan 2, 202562.8262.9361.9762.3262.1763,700
Dec 31, 202462.6262.8262.3062.4662.3249,500
Dec 30, 202462.4962.8062.1362.6362.4872,000
Dec 27, 202463.1563.2762.7163.0662.9258,600
Dec 26, 202463.1263.6263.1263.5463.4061,300
Dec 24, 202462.8963.3762.8363.3463.2015,600
Dec 23, 202462.7463.1962.3363.0062.8567,400
Dec 20, 202461.9363.1161.9362.6162.4762,700
Dec 19, 2024 0.30 Dividend
Dec 19, 202462.9362.9362.1562.1562.0152,200
Dec 18, 202464.4264.4762.3462.3461.9053,800
Dec 17, 202464.4264.4464.1964.2763.8238,400
Dec 16, 202464.7664.8464.5964.6364.1753,800
Dec 13, 202464.8765.0064.5564.6864.2374,600
Dec 12, 202465.3965.3964.9764.9764.5142,200
Dec 11, 202465.2565.4765.2165.3864.92112,800
Dec 10, 202465.4165.4164.9264.9664.5130,800
Dec 9, 202465.6565.8565.3665.3864.9260,600
Dec 6, 202465.6865.8165.5165.6465.1832,200
Dec 5, 202465.6966.0665.6665.6665.2025,100
Dec 4, 202465.4865.8165.4865.8165.3598,100
Dec 3, 202465.4465.5865.3965.5465.0865,200
Dec 2, 202465.4565.5865.2765.5065.0431,400
Nov 29, 202465.1665.4965.1665.4965.032,900
Nov 27, 202465.2065.3864.9865.0864.6231,500
Nov 26, 202465.1865.1864.8365.1264.6644,100
Nov 25, 202465.2365.3165.0065.1264.6627,800
Nov 22, 202464.3664.7564.3664.7564.2916,500
Nov 21, 202464.1964.4863.7564.3963.9434,300
Nov 20, 202463.8063.8863.3563.8863.4316,900
Nov 19, 202463.2863.9163.2863.8863.4352,700
Nov 18, 202463.5563.7863.4863.7263.2733,200
Nov 15, 202463.7763.7763.2863.4663.0122,000
Nov 14, 202464.2665.1363.9064.0663.6117,900
Nov 13, 202464.6164.6264.3264.4063.9528,700
Nov 12, 202464.9864.9864.2864.5464.0950,500
Nov 11, 202465.0465.1864.9765.0064.5439,800
Nov 8, 202464.9965.0164.7764.9264.4631,000
Nov 7, 202464.8265.0764.7465.0164.5563,600
Nov 6, 202464.3064.6463.8064.5964.1427,900
Nov 5, 202462.5163.2462.5163.2462.7923,400
Nov 4, 202462.6462.7762.3862.4762.0330,700
Nov 1, 202462.3562.8762.3562.4762.0331,400
Oct 31, 202462.7963.0562.2462.3161.8736,900
Oct 30, 202463.4963.5363.0463.2662.8147,000
Oct 29, 202463.0563.4263.0563.3462.8978,400
Oct 28, 202463.4163.5363.2663.4462.9924,000
Oct 25, 202463.5763.5762.8963.0162.5730,800
Oct 24, 202463.2663.3662.9163.2562.8027,200
Oct 23, 202463.3263.4562.7063.1562.7135,100
Oct 22, 202463.5663.7363.3763.6763.2221,800
Oct 21, 202464.2064.2063.5463.8763.4227,700
Oct 18, 202464.2364.2664.0064.2663.8121,400
Oct 17, 202464.2664.2663.9064.0163.5621,200
Oct 16, 202463.6264.0763.6264.0463.5917,400
Oct 15, 202464.1164.1163.5563.5563.1040,000
Oct 14, 202463.8564.1763.7164.0363.5835,100
Oct 11, 202463.3163.7963.3163.7963.3411,200
Oct 10, 202463.1763.2962.9763.2362.7834,900
Oct 9, 202463.0963.4062.8063.3662.9133,000
Oct 8, 202463.1863.1862.8263.0962.6524,200
Oct 7, 202463.3763.3762.7662.9862.5425,300
Oct 4, 202463.2663.4062.9863.4062.9527,200
Oct 3, 202462.8662.9462.6062.8362.3937,500
Oct 2, 202462.9163.1862.9063.0362.5950,800
Oct 1, 202463.4663.4662.7563.0262.5838,400
Sep 30, 202463.4163.5262.9763.4663.0125,700
Sep 27, 202463.5463.7263.3363.4262.9739,900
Sep 26, 202463.3963.5163.2463.4963.0439,600
Sep 25, 202463.2263.2262.7762.8362.3945,700
Sep 24, 202462.8863.1962.4563.1462.7026,000
Sep 23, 202462.6662.8862.6262.8762.4365,100
Sep 20, 202462.6762.7762.4462.6462.2020,500
Sep 19, 202462.8763.0862.6162.9562.5197,400
Sep 18, 202462.1262.6361.8261.8761.4399,600
Sep 17, 2024 0.22 Dividend
Sep 17, 202462.0962.2861.8761.9461.5041,100
Sep 16, 202462.0862.1461.8762.1061.4475,100
Sep 13, 202461.5561.9861.5561.8461.1922,600
Sep 12, 202460.8461.4160.7461.3560.7019,800
Sep 11, 202460.3160.8659.5560.8560.2125,500
Sep 10, 202460.6160.6159.9360.4359.7957,900
Sep 9, 202460.4160.6560.2560.4059.7617,900
Sep 6, 202460.8860.8959.8559.8859.2424,000
Sep 5, 202461.2561.2560.6860.8260.1818,300
Sep 4, 202461.2061.4160.9161.0060.3524,000
Sep 3, 202462.1262.1260.9461.2160.5644,700
Aug 30, 202462.3362.4961.9762.4661.8024,000
Aug 29, 202462.2662.5262.0662.0861.4222,800
Aug 28, 202462.2962.2961.7061.9861.3224,400
Aug 27, 202462.1962.3662.0362.3261.6627,900
Aug 26, 202462.6562.6562.1262.2661.608,500
Aug 23, 202461.8162.4161.8162.4161.7523,100
Aug 22, 202461.9361.9961.3161.4060.7521,500
Aug 21, 202461.6061.8261.5661.8061.1519,500
Aug 20, 202461.6761.7261.3661.4260.7716,900
Aug 19, 202461.1061.6461.1061.6360.9827,900
Aug 16, 202460.6561.1660.6561.0760.4327,600
Aug 15, 202460.4260.9660.4260.8160.1716,300
Aug 14, 202459.7860.0059.7259.9959.3626,700
Aug 13, 202459.2759.8559.2159.8559.2214,400
Aug 12, 202459.0359.1858.8858.9858.3624,200
Aug 9, 202458.7259.1058.6658.9758.3530,700
Aug 8, 202457.8858.8457.8858.8458.2230,500
Aug 7, 202458.4758.7957.5657.5656.9530,300
Aug 6, 202457.4158.4457.2857.8457.2341,200
Aug 5, 202456.6758.9856.6757.3756.7676,600
Aug 2, 202459.9559.9558.5859.0258.4048,300
Aug 1, 202461.5161.8859.9460.2559.6136,100
Jul 31, 202461.3361.8861.2961.4860.8326,700
Jul 30, 202460.8860.8960.3060.5859.9452,100
Jul 29, 202460.8660.8660.5360.6560.0135,400
Jul 26, 202460.5760.9360.5160.7860.1451,800
Jul 25, 202460.0660.7759.7960.0259.3931,300
Jul 24, 202461.1561.1560.0460.0859.4442,000
Jul 23, 202461.2261.6561.0861.1660.5144,400
Jul 22, 202461.0461.3160.8761.2760.6231,200
Jul 19, 202461.1561.1560.6260.6960.0538,300
Jul 18, 202461.5761.9461.0361.1760.5236,900
Jul 17, 202462.0262.0261.6761.6761.0275,300
Jul 16, 202461.7262.3261.7262.3261.6625,000
Jul 15, 202461.5161.8561.4861.5960.9451,900
Jul 12, 202461.3661.7661.2661.4360.7821,700
Jul 11, 202460.9161.1660.9061.0460.3929,900
Jul 10, 202460.2660.7860.2660.7760.1341,900
Jul 9, 202460.2460.3560.1560.1859.5414,000
Jul 8, 202460.2160.4260.1360.2559.6134,300
Jul 5, 202460.0360.1959.9260.1659.5219,000
Jul 3, 202459.7760.1159.7760.0559.4214,000
Jul 2, 202459.4459.8859.4259.7159.0853,900
Jul 1, 202459.7159.7259.3959.4958.8737,100
Jun 28, 202459.7959.9459.3859.5458.9125,200
Jun 27, 202459.5059.6059.3959.5458.9135,800
Jun 26, 202459.2959.5059.2659.4858.8527,700
Jun 25, 202459.5359.5959.3559.5358.9015,300
Jun 24, 202459.4559.8559.4559.5558.9240,000
Jun 21, 202459.6759.6759.3159.4558.8236,600
Jun 20, 202459.7259.8459.4259.5658.9352,700
Jun 18, 2024 0.30 Dividend
Jun 18, 202459.5759.7759.5259.7159.0836,400
Jun 17, 202459.2459.9859.2459.8358.9033,900
Jun 14, 202459.3759.4959.0859.4258.4950,800
Jun 13, 202459.8561.1659.4059.6458.7119,500
Jun 12, 202459.8860.4259.8359.8958.9634,500
Jun 11, 202459.0059.4458.9959.4358.5034,300
Jun 10, 202459.1059.4959.0959.4258.4929,500
Jun 7, 202459.4859.5059.2459.3158.3834,000
Jun 6, 202459.7259.7259.4459.5858.6549,900
Jun 5, 202459.3759.6059.0859.6058.6731,900
Jun 4, 202459.0359.1458.7959.0158.0962,400
Jun 3, 202459.6459.6458.9459.3358.4052,400
May 31, 202459.0359.3758.6859.3258.3930,000
May 30, 202458.7759.1458.7758.8657.9431,400
May 29, 202458.9659.0258.8258.9458.0290,500
May 28, 202459.6759.6759.2459.4258.4919,000
May 24, 202459.3659.5359.2459.4458.5117,700
May 23, 202459.8559.8558.8859.0458.1230,200
May 22, 202459.7759.7759.3159.4658.5323,700
May 21, 202459.7159.8359.6959.8358.9019,200
May 20, 202459.7659.9959.7659.8458.9127,300
May 17, 202459.8659.8659.6359.8058.8720,500
May 16, 202459.9259.9259.6659.6758.7426,400
May 15, 202459.6159.8259.4459.8158.8855,100
May 14, 202459.1259.3059.0059.2858.3647,800
May 13, 202459.1459.1558.9058.9458.0225,800
May 10, 202459.0959.1158.8058.9258.0021,300
May 9, 202458.4458.8558.4458.8457.9213,100
May 8, 202458.3358.5358.2858.5257.6128,700
May 7, 202458.5458.6558.4258.4757.5634,700
May 6, 202458.2758.4858.2358.4857.5726,000
May 3, 202458.0058.0357.7257.9257.0220,100
May 2, 202456.9057.4356.8557.2456.3527,900
May 1, 202456.8257.3856.5856.6155.7339,400
Apr 30, 202457.4857.5156.7556.7555.8676,800
Apr 29, 202457.6557.8557.5357.6756.7724,200
Apr 26, 202457.5057.6257.3057.4856.5818,600
Apr 25, 202456.7657.0956.4457.0756.1826,600
Apr 24, 202457.3057.3656.9557.1656.2733,700
Apr 23, 202456.7857.3756.7457.3356.4432,700
Apr 22, 202456.4256.8956.1656.5555.6727,700
Apr 19, 202456.3256.3855.9256.0555.1823,600
Apr 18, 202456.5256.6656.0856.2355.3581,700
Apr 17, 202456.8856.8856.1456.3055.4235,900
Apr 16, 202456.7656.9056.3556.4955.6144,100
Apr 15, 202457.9557.9556.7556.8455.9530,000
Apr 12, 202457.9657.9657.2557.3856.4839,900
Apr 11, 202458.2958.4057.7258.3057.3991,700
Apr 10, 202458.1258.3057.8158.0257.1141,900

Related Tickers