Xtrackers MSCI All World ex U.S. Hedged Equity ETF (DBAW) Historical Stock Data
29.21 ↑0.06 (0.21%)
As of January 27, 2023, 11:48am EST.
Historical Data
In the past 30 trading days, DBAW is up 0.04% a day on average. There have been 18 days where Xtrackers MSCI All World ex U.S. Hedged Equity ETF closed green and 12 days where DBAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 29.22 | 29.15 | ↓$0.07 (-0.24%) | 29.12 | 29.23 | 21.56K |
| 2023-01-26 | 29.19 | 29.22 | ↑$0.03 (0.10%) | 29.15 | 29.25 | 20.44K |
| 2023-01-25 | 28.91 | 29.08 | ↑$0.17 (0.59%) | 28.86 | 29.12 | 32.12K |
| 2023-01-24 | 29.00 | 29.05 | ↑$0.05 (0.17%) | 28.99 | 29.11 | 22.78K |
| 2023-01-23 | 28.94 | 29.05 | ↑$0.11 (0.38%) | 28.94 | 29.10 | 30.81K |
| 2023-01-20 | 28.77 | 28.87 | ↑$0.10 (0.36%) | 28.77 | 28.91 | 25.61K |
| 2023-01-19 | 28.57 | 28.62 | ↑$0.05 (0.18%) | 28.53 | 28.67 | 47.15K |
| 2023-01-18 | 28.82 | 28.58 | ↓$0.24 (-0.83%) | 28.58 | 28.82 | 13.09K |
| 2023-01-17 | 28.66 | 28.71 | ↑$0.05 (0.17%) | 28.66 | 28.74 | 9.56K |
| 2023-01-13 | 28.44 | 28.63 | ↑$0.19 (0.67%) | 28.44 | 28.69 | 14.40K |
| 2023-01-12 | 28.40 | 28.52 | ↑$0.12 (0.43%) | 28.35 | 28.60 | 26.54K |
| 2023-01-11 | 28.35 | 28.43 | ↑$0.08 (0.28%) | 28.35 | 28.47 | 13.18K |
| 2023-01-10 | 28.22 | 28.26 | ↑$0.04 (0.14%) | 28.13 | 28.31 | 27.54K |
| 2023-01-09 | 28.28 | 28.23 | ↓$0.05 (-0.18%) | 28.23 | 28.39 | 5.75K |
| 2023-01-06 | 27.94 | 28.18 | ↑$0.23 (0.84%) | 27.94 | 28.20 | 6.73K |
| 2023-01-05 | 27.78 | 27.82 | ↑$0.04 (0.13%) | 27.78 | 27.87 | 11.81K |
| 2023-01-04 | 27.62 | 27.86 | ↑$0.24 (0.86%) | 27.62 | 27.86 | 6.69K |
| 2023-01-03 | 27.50 | 27.44 | ↓$0.06 (-0.22%) | 27.33 | 27.50 | 99.88K |
| 2022-12-30 | 27.14 | 26.93 | ↓$0.21 (-0.77%) | 26.93 | 27.23 | 31.49K |
| 2022-12-29 | 27.30 | 27.38 | ↑$0.08 (0.29%) | 27.25 | 27.40 | 14.18K |
| 2022-12-28 | 27.38 | 27.08 | ↓$0.30 (-1.10%) | 27.08 | 27.38 | 22.24K |
| 2022-12-27 | 27.29 | 27.37 | ↑$0.08 (0.29%) | 27.29 | 27.37 | 23.40K |
| 2022-12-23 | 27.09 | 27.17 | ↑$0.08 (0.30%) | 27.06 | 27.17 | 56.83K |
| 2022-12-22 | 27.13 | 27.09 | ↓$0.04 (-0.15%) | 26.91 | 27.13 | 73.48K |
| 2022-12-21 | 27.05 | 27.25 | ↑$0.20 (0.76%) | 27.05 | 27.29 | 31.83K |
| 2022-12-20 | 26.89 | 26.87 | ↓$0.02 (-0.07%) | 26.87 | 27.00 | 59.32K |
| 2022-12-19 | 27.22 | 27.02 | ↓$0.20 (-0.73%) | 27.00 | 27.22 | 22.97K |
| 2022-12-16 | 27.17 | 27.13 | ↓$0.04 (-0.16%) | 27.03 | 27.17 | 13.34K |
| 2022-12-15 | 27.75 | 27.51 | ↓$0.24 (-0.86%) | 27.50 | 27.75 | 108.38K |
| 2022-12-14 | 28.02 | 27.92 | ↓$0.10 (-0.36%) | 27.87 | 28.10 | 52.29K |
Create an account or log in to view more rows.
$DBAW BOUGHT TODAY!
$DBAW Looking for this cup to breakout.
$DBAW going green
$DBAW holding and buying these dips is so easy.
$DBAW is it time?
$DBAW great sale!!!! Buy buy buy
$DBAW shorting it
$DBAW let’s go!! Squeeze time
$DBAW this is my only green stonk!
I really like this stonk.
$DBAW cup and handle dont play