Dimensional ETF Trust Dimensional World Equity ETF (NY: DFAW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	62.89	63.37	62.83	63.34	15,612	+0.34(+0.55%)
Dec 23, 2024	62.74	63.19	62.33	63.00	67,364	+0.39(+0.62%)
Dec 20, 2024	61.93	63.11	61.93	62.61	62,671	+0.46(+0.74%)
Dec 19, 2024	62.93	62.93	62.15	62.15	52,163	-0.19(-0.30%)
Dec 18, 2024	64.42	64.47	62.34	62.34	53,846	-1.93(-3.00%)
Dec 17, 2024	64.42	64.44	64.19	64.27	38,443	-0.36(-0.55%)
Dec 16, 2024	64.76	64.84	64.59	64.63	53,775	-0.06(-0.09%)
Dec 13, 2024	64.87	65.00	64.55	64.68	74,607	-0.29(-0.44%)
Dec 12, 2024	65.39	65.39	64.97	64.97	42,230	-0.41(-0.62%)
Dec 11, 2024	65.25	65.47	65.21	65.38	112,821	+0.41(+0.64%)
Dec 10, 2024	65.41	65.41	64.92	64.96	30,823	-0.42(-0.64%)
Dec 09, 2024	65.65	65.85	65.36	65.38	60,612	-0.26(-0.40%)
Dec 06, 2024	65.68	65.81	65.52	65.64	32,211	-0.02(-0.03%)
Dec 05, 2024	65.69	66.06	65.66	65.66	25,084	-0.15(-0.23%)
Dec 04, 2024	65.48	65.81	65.48	65.81	98,059	+0.27(+0.41%)
Dec 03, 2024	65.44	65.58	65.39	65.54	65,210	+0.04(+0.06%)
Dec 02, 2024	65.45	65.58	65.27	65.50	31,428	+0.01(+0.02%)
Nov 29, 2024	65.16	65.49	65.16	65.49	2,899	+0.41(+0.63%)
Nov 27, 2024	65.20	65.38	64.98	65.08	31,499	-0.04(-0.06%)
Nov 26, 2024	65.18	65.18	64.83	65.12	44,051	+0.00(+0.00%)
Nov 25, 2024	65.23	65.31	65.00	65.12	27,838	+0.37(+0.57%)
Nov 22, 2024	64.36	64.75	64.36	64.75	16,546	+0.36(+0.56%)
Nov 21, 2024	64.19	64.48	63.75	64.39	34,275	+0.51(+0.80%)
Nov 20, 2024	63.80	63.88	63.35	63.88	16,935	+0.00(+0.00%)
Nov 19, 2024	63.28	63.91	63.28	63.88	52,653	+0.16(+0.25%)
Nov 18, 2024	63.55	63.78	63.48	63.72	33,153	+0.26(+0.41%)
Nov 15, 2024	63.77	63.77	63.28	63.46	22,044	-0.60(-0.94%)
Nov 14, 2024	64.26	65.13	63.90	64.06	17,888	-0.34(-0.53%)
Nov 13, 2024	64.61	64.62	64.32	64.40	28,675	-0.14(-0.22%)
Nov 12, 2024	64.98	64.98	64.28	64.54	50,543	-0.46(-0.71%)
Nov 11, 2024	65.04	65.18	64.97	65.00	39,839	+0.08(+0.13%)
Nov 08, 2024	64.99	65.01	64.77	64.92	30,971	-0.09(-0.14%)
Nov 07, 2024	64.82	65.07	64.74	65.01	63,582	+0.42(+0.65%)
Nov 06, 2024	64.30	64.64	63.80	64.59	27,942	+1.35(+2.13%)
Nov 05, 2024	62.51	63.24	62.51	63.24	23,446	+0.77(+1.23%)
Nov 04, 2024	62.64	62.77	62.38	62.47	30,662	+0.00(+0.00%)
Nov 01, 2024	62.35	62.87	62.35	62.47	31,417	+0.16(+0.26%)
Oct 31, 2024	62.79	63.05	62.24	62.31	36,872	-0.95(-1.50%)
Oct 30, 2024	63.49	63.53	63.04	63.26	46,968	-0.08(-0.13%)
Oct 29, 2024	63.05	63.42	63.05	63.34	78,432	-0.10(-0.16%)
Oct 28, 2024	63.41	63.53	63.26	63.44	23,967	+0.42(+0.67%)
Oct 25, 2024	63.57	63.57	62.89	63.02	30,799	-0.23(-0.37%)
Oct 24, 2024	63.26	63.36	62.91	63.25	27,161	+0.10(+0.16%)
Oct 23, 2024	63.32	63.45	62.70	63.15	35,070	-0.52(-0.82%)
Oct 22, 2024	63.56	63.73	63.36	63.67	21,841	-0.20(-0.31%)
Oct 21, 2024	64.20	64.20	63.54	63.87	27,724	-0.39(-0.61%)
Oct 18, 2024	64.23	64.26	64.00	64.26	21,356	+0.25(+0.39%)
Oct 17, 2024	64.26	64.26	63.91	64.01	21,229	-0.03(-0.05%)
Oct 16, 2024	63.62	64.07	63.62	64.04	17,361	+0.49(+0.77%)
Oct 15, 2024	64.11	64.11	63.55	63.55	39,958	-0.48(-0.75%)
Oct 14, 2024	63.85	64.17	63.71	64.03	35,054	+0.24(+0.38%)
Oct 11, 2024	63.31	63.79	63.31	63.79	11,155	+0.56(+0.89%)
Oct 10, 2024	63.17	63.29	62.97	63.23	34,859	-0.13(-0.21%)
Oct 09, 2024	63.09	63.40	62.80	63.36	32,992	+0.27(+0.43%)
Oct 08, 2024	63.18	63.18	62.82	63.09	24,204	+0.11(+0.17%)
Oct 07, 2024	63.37	63.37	62.76	62.98	25,284	-0.42(-0.66%)
Oct 04, 2024	63.26	63.40	62.98	63.40	27,165	+0.57(+0.91%)
Oct 03, 2024	62.86	62.94	62.60	62.83	37,484	-0.20(-0.32%)
Oct 02, 2024	62.91	63.18	62.90	63.03	50,770	+0.01(+0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.