Dimensional World Equity ETF (DFAW)

DFAW
🏛️ 美国 →
71.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 71.43 71.49 71.07 71.49 0.1M
2025-09-25 71.45 71.45 70.75 71.05 0.1M
2025-09-24 71.96 71.96 71.33 71.42 0.0M
2025-09-23 72.03 72.19 71.65 71.77 0.1M
2025-09-22 72.41 72.41 71.77 72.22 0.0M
2025-09-19 71.79 72.00 71.69 71.93 0.0M
2025-09-18 71.62 72.06 71.52 71.81 0.1M
2025-09-17 72.50 72.50 71.20 71.48 0.0M
2025-09-16 72.42 72.42 71.42 71.62 0.0M
2025-09-15 71.42 71.78 71.42 71.71 0.1M
2025-09-12 71.52 71.60 71.38 71.44 0.0M
2025-09-11 71.18 71.74 71.14 71.69 0.0M
2025-09-10 71.12 71.18 70.76 70.94 0.0M
2025-09-09 70.91 70.91 70.61 70.82 0.1M
2025-09-08 71.14 72.62 70.61 70.87 0.0M
2025-09-05 70.92 71.00 70.27 70.53 0.0M
2025-09-04 70.10 70.57 69.93 70.56 0.0M
2025-09-03 69.76 70.03 69.72 70.01 0.1M
2025-09-02 69.54 69.85 69.27 69.82 0.0M
2025-08-29 70.49 70.49 70.14 70.30 0.0M
2025-08-28 70.62 70.67 70.39 70.62 0.0M
2025-08-27 70.20 70.50 70.17 70.47 0.0M
2025-08-26 70.18 70.36 70.10 70.36 0.1M
2025-08-25 70.51 70.51 70.13 70.17 0.0M
2025-08-22 69.51 70.72 69.42 70.52 0.0M
2025-08-21 69.25 69.48 69.08 69.31 0.0M
2025-08-20 69.64 69.72 69.04 69.38 0.1M
2025-08-19 69.59 70.21 69.48 69.77 0.0M
2025-08-18 69.77 70.03 69.62 69.74 0.0M
2025-08-15 70.00 70.00 69.69 69.73 0.0M
2025-08-14 69.79 69.82 69.52 69.78 0.0M
2025-08-13 69.88 70.07 69.65 70.05 0.1M
2025-08-12 68.91 69.52 68.73 69.50 0.0M
2025-08-11 68.84 68.84 68.45 68.59 0.0M
2025-08-08 68.66 68.83 68.52 68.78 0.0M
2025-08-07 68.85 68.86 68.20 68.41 0.0M
2025-08-06 68.23 68.43 67.98 68.34 0.0M
2025-08-05 68.25 68.33 67.80 68.03 0.0M
2025-08-04 67.71 68.10 67.62 68.08 0.1M
2025-08-01 67.50 67.50 66.77 67.13 0.1M
2025-07-31 68.56 68.68 67.98 68.02 0.1M
2025-07-30 68.74 69.09 68.05 68.47 0.1M
2025-07-29 68.76 68.96 68.52 68.57 0.1M
2025-07-28 69.10 69.10 68.61 68.70 0.0M
2025-07-25 68.96 69.23 68.81 69.08 0.0M
2025-07-24 69.07 69.22 68.91 68.94 0.0M
2025-07-23 68.56 69.25 68.56 69.06 0.0M
2025-07-22 67.98 68.46 67.97 68.44 0.0M
2025-07-21 70.40 70.40 68.04 68.05 0.0M
2025-07-18 68.33 68.33 67.81 67.97 0.1M
2025-07-17 67.80 68.09 67.63 68.05 0.0M
2025-07-16 67.62 67.65 67.14 67.62 0.0M
2025-07-15 68.03 68.03 67.33 67.34 0.0M
2025-07-14 67.82 67.92 67.64 67.90 0.1M
2025-07-11 67.87 67.90 67.62 67.78 0.0M
2025-07-10 67.76 68.29 67.76 68.17 0.0M
2025-07-09 67.95 67.97 67.57 67.95 0.0M
2025-07-08 67.59 67.71 67.43 67.60 0.0M
2025-07-07 67.85 67.94 67.07 67.44 0.1M
2025-07-03 68.06 68.12 67.91 68.07 0.0M
2025-07-02 67.29 67.67 67.10 67.67 0.0M
2025-07-01 67.31 67.44 66.98 67.31 0.0M
2025-06-30 67.08 67.13 66.81 67.08 0.0M
2025-06-27 66.70 66.98 66.36 66.81 0.0M
2025-06-26 66.16 66.51 66.10 66.49 0.1M
2025-06-25 66.14 66.14 65.74 65.87 0.1M
2025-06-24 65.73 66.10 65.62 66.00 0.0M
2025-06-23 65.10 65.64 64.74 65.64 0.0M
2025-06-20 65.62 65.62 64.98 65.06 0.0M
2025-06-18 65.54 65.61 65.15 65.18 0.1M
2025-06-17 65.51 65.64 65.11 65.12 0.1M
2025-06-16 65.80 66.03 65.69 65.73 0.1M
2025-06-13 65.28 65.70 65.04 65.16 0.1M
2025-06-12 65.75 66.02 65.72 65.99 0.1M
2025-06-11 65.90 66.18 65.65 65.79 0.1M
2025-06-10 65.84 65.99 65.76 65.90 0.0M
2025-06-09 65.80 65.88 65.58 65.66 0.0M
2025-06-06 65.52 65.61 65.35 65.58 0.0M
2025-06-05 65.34 65.40 64.81 65.03 0.0M
2025-06-04 65.22 65.30 65.10 65.12 0.2M
2025-06-03 64.72 65.10 64.57 65.05 0.0M
2025-06-02 64.14 64.76 64.09 64.76 0.1M
2025-05-30 64.26 64.50 63.87 64.44 0.1M
2025-05-29 64.80 64.80 64.15 64.52 0.0M
2025-05-28 64.68 64.68 64.09 64.18 0.2M
2025-05-27 64.48 64.73 64.40 64.71 0.0M
2025-05-23 62.97 63.80 62.97 63.58 0.0M
2025-05-22 63.82 64.13 63.61 63.74 0.0M
2025-05-21 64.51 64.75 63.82 63.87 0.0M
2025-05-20 64.85 64.92 64.55 64.76 0.0M
2025-05-19 64.31 64.94 64.10 64.83 0.0M
2025-05-16 64.51 64.80 64.27 64.80 0.1M
2025-05-15 64.01 64.54 63.99 64.48 0.0M
2025-05-14 64.36 64.36 63.90 64.19 0.0M
2025-05-13 63.94 64.32 63.74 64.14 0.1M
2025-05-12 63.85 63.85 63.37 63.73 0.1M
2025-05-09 62.42 62.49 62.09 62.14 0.0M
2025-05-08 62.02 62.60 61.88 62.07 0.0M
2025-05-07 61.83 61.94 61.40 61.71 0.0M
2025-05-06 61.31 61.98 61.31 61.67 0.1M
2025-05-05 61.71 62.34 61.71 62.00 0.0M
2025-05-02 61.87 62.33 61.78 62.32 0.0M
2025-05-01 61.23 61.55 60.97 61.08 0.1M
2025-04-30 60.44 60.98 59.74 60.71 0.1M
2025-04-29 60.63 61.16 60.57 61.05 0.0M
2025-04-28 60.32 60.78 60.18 60.65 0.0M
2025-04-25 60.20 60.46 59.97 60.43 0.1M
2025-04-24 59.17 60.31 59.17 60.20 0.1M
2025-04-23 59.62 60.30 59.10 59.26 0.0M
2025-04-22 58.07 58.94 57.94 58.69 0.2M
2025-04-21 57.63 57.92 56.79 57.36 0.1M
2025-04-17 58.17 58.72 58.04 58.23 0.1M
2025-04-16 58.46 58.86 57.55 58.10 0.0M
2025-04-15 58.76 59.44 58.66 58.82 0.0M
2025-04-14 58.97 59.17 58.32 58.86 0.0M
2025-04-11 57.17 58.38 56.80 58.13 0.2M
2025-04-10 57.76 58.06 55.89 57.08 0.1M
2025-04-09 53.94 59.08 53.94 58.94 0.1M
2025-04-08 56.69 57.04 53.68 54.28 0.1M
2025-04-07 54.03 57.00 53.31 55.12 0.2M
2025-04-04 57.46 57.63 55.62 55.79 0.2M
2025-04-03 60.10 60.29 59.14 59.17 0.1M
2025-04-02 60.66 62.00 60.66 61.85 0.1M
2025-04-01 61.02 61.63 60.73 61.46 0.0M
2025-03-31 60.58 61.30 60.22 61.28 0.1M
2025-03-28 61.97 61.97 60.95 61.12 0.0M
2025-03-27 62.25 62.52 61.93 62.20 0.0M
2025-03-26 62.87 62.94 62.17 62.31 0.0M
2025-03-25 62.96 62.99 62.72 62.89 0.0M
2025-03-24 62.68 62.99 62.56 62.96 0.0M
2025-03-21 61.71 62.02 61.61 61.98 0.0M
2025-03-20 62.00 62.57 62.00 62.25 0.1M
2025-03-19 62.01 62.79 61.98 62.50 0.1M
2025-03-18 62.25 62.25 61.74 61.96 0.1M
2025-03-17 61.65 62.56 61.65 62.38 0.0M
2025-03-14 60.82 61.78 60.82 61.77 0.1M
2025-03-13 61.17 61.17 60.31 60.42 0.1M
2025-03-12 61.35 61.48 60.75 61.14 0.1M
2025-03-11 61.41 61.79 60.59 61.07 0.1M
2025-03-10 62.15 62.24 60.95 61.41 0.1M
2025-03-07 62.17 62.92 61.86 62.91 0.0M
2025-03-06 62.80 63.07 62.15 62.42 0.3M
2025-03-05 62.26 63.36 62.26 63.19 0.1M
2025-03-04 62.35 63.08 61.78 62.32 0.1M
2025-03-03 64.00 64.19 62.55 62.92 0.1M
2025-02-28 63.17 63.67 62.80 63.64 0.0M
2025-02-27 64.06 64.08 63.11 63.11 0.0M
2025-02-26 63.94 64.47 63.75 63.87 0.0M
2025-02-25 64.04 64.16 63.60 63.94 0.1M
2025-02-24 64.42 64.46 63.89 63.99 0.1M
2025-02-21 65.20 65.22 64.10 64.17 0.0M
2025-02-20 65.32 65.40 64.83 65.22 0.2M
2025-02-19 65.30 65.41 65.11 65.38 0.0M
2025-02-18 65.27 65.40 65.23 65.40 0.0M
2025-02-14 65.31 65.36 65.15 65.16 0.0M
2025-02-13 64.62 65.11 64.62 65.09 0.1M
2025-02-12 64.09 64.63 64.09 64.49 0.0M
2025-02-11 64.46 64.73 64.42 64.70 0.1M
2025-02-10 64.56 64.73 64.45 64.70 0.0M
2025-02-07 64.88 65.11 64.25 64.34 0.0M
2025-02-06 65.02 65.02 64.46 64.81 0.0M
2025-02-05 64.31 64.67 64.20 64.67 0.1M
2025-02-04 63.58 64.33 63.58 64.28 0.1M
2025-02-03 63.13 63.96 63.04 63.71 0.0M
2025-01-31 64.84 65.08 64.21 64.60 0.0M
2025-01-30 64.75 65.02 64.54 64.78 0.0M
2025-01-29 64.45 64.47 63.96 64.35 0.0M
2025-01-28 64.14 64.54 64.05 64.49 0.1M
2025-01-27 64.25 64.49 63.87 64.07 0.0M
2025-01-24 64.73 65.01 64.60 64.72 0.1M
2025-01-23 64.52 64.80 64.44 64.79 0.0M
2025-01-22 64.57 64.67 64.44 64.44 0.1M
2025-01-21 63.89 64.45 63.89 64.41 0.1M
2025-01-17 63.92 63.92 63.57 63.64 0.0M
2025-01-16 63.18 63.38 63.07 63.23 0.0M
2025-01-15 62.99 63.28 62.86 63.15 0.0M
2025-01-14 62.23 62.34 61.82 62.28 0.0M
2025-01-13 61.25 61.92 61.25 61.89 0.0M
2025-01-10 62.34 62.45 61.60 61.85 0.1M
2025-01-08 62.77 62.82 62.30 62.76 0.0M
2025-01-07 63.38 63.48 62.61 62.75 0.0M
2025-01-06 63.62 63.74 63.11 63.20 0.0M
2025-01-03 62.55 63.03 62.42 62.90 0.1M
2025-01-02 62.82 62.93 61.97 62.32 0.1M