Xtrackers MSCI All World ex U.S. Hedged Equity ETF (DBAW) Historical Stock Data
32.49 ↑0.20 (0.62%)
As of April 22, 2024, 11:11am EST.
Historical Data
In the past 30 trading days, DBAW is down -0.06% a day on average. There have been 14 days where Xtrackers MSCI All World ex U.S. Hedged Equity ETF closed green and 16 days where DBAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 32.29 | 32.49 | ↑$0.20 (0.62%) | 32.29 | 32.51 | 5.49K |
| 2024-04-22 | 32.08 | 32.29 | ↑$0.21 (0.65%) | 32.08 | 32.33 | 3.57K |
| 2024-04-19 | 31.95 | 31.92 | ↓$0.03 (-0.10%) | 31.87 | 31.98 | 12.36K |
| 2024-04-18 | 31.96 | 31.96 | ↑$0.00 (0.01%) | 31.93 | 32.09 | 6.25K |
| 2024-04-17 | 32.15 | 31.94 | ↓$0.21 (-0.66%) | 31.90 | 32.15 | 6K |
| 2024-04-16 | 32.05 | 32.00 | ↓$0.05 (-0.14%) | 31.89 | 32.05 | 5.09K |
| 2024-04-15 | 32.66 | 32.28 | ↓$0.38 (-1.15%) | 32.25 | 32.66 | 4.01K |
| 2024-04-12 | 32.51 | 32.34 | ↓$0.17 (-0.52%) | 32.31 | 32.51 | 5.01K |
| 2024-04-11 | 32.76 | 32.77 | ↑$0.01 (0.03%) | 32.57 | 32.77 | 10.19K |
| 2024-04-10 | 32.57 | 32.61 | ↑$0.04 (0.13%) | 32.56 | 32.68 | 10.36K |
| 2024-04-09 | 32.98 | 32.77 | ↓$0.21 (-0.64%) | 32.64 | 32.98 | 6.45K |
| 2024-04-08 | 32.75 | 32.76 | ↑$0.01 (0.03%) | 32.75 | 32.83 | 4.19K |
| 2024-04-05 | 32.51 | 32.61 | ↑$0.10 (0.30%) | 32.50 | 32.64 | 14.76K |
| 2024-04-04 | 32.89 | 32.51 | ↓$0.38 (-1.15%) | 32.48 | 32.91 | 44.30K |
| 2024-04-03 | 32.62 | 32.71 | ↑$0.09 (0.28%) | 32.62 | 32.75 | 3.96K |
| 2024-04-02 | 32.70 | 32.68 | ↓$0.02 (-0.06%) | 32.61 | 32.70 | 5.92K |
| 2024-04-01 | 32.94 | 32.90 | ↓$0.04 (-0.12%) | 32.85 | 33.00 | 18.42K |
| 2024-03-28 | 32.78 | 32.82 | ↑$0.04 (0.13%) | 32.77 | 32.87 | 20.36K |
| 2024-03-27 | 32.70 | 32.77 | ↑$0.07 (0.21%) | 32.66 | 32.77 | 8.94K |
| 2024-03-26 | 32.66 | 32.64 | ↓$0.02 (-0.08%) | 32.64 | 32.70 | 11.54K |
| 2024-03-25 | 32.57 | 32.57 | ↓$0.00 (0.00%) | 32.56 | 32.67 | 6.72K |
| 2024-03-22 | 32.68 | 32.68 | ↓$0.00 (-0.01%) | 32.64 | 32.71 | 7.29K |
| 2024-03-21 | 32.65 | 32.65 | ↑$0.00 (0.00%) | 32.65 | 32.74 | 14.12K |
| 2024-03-20 | 32.32 | 32.56 | ↑$0.24 (0.74%) | 32.32 | 32.56 | 63.86K |
| 2024-03-19 | 32.38 | 32.29 | ↓$0.09 (-0.28%) | 32.19 | 32.38 | 7.06K |
| 2024-03-18 | 32.19 | 32.19 | ↓$0.00 (0.00%) | 32.18 | 32.22 | 4.34K |
| 2024-03-15 | 32.18 | 32.14 | ↓$0.05 (-0.15%) | 32.08 | 32.22 | 5.65K |
| 2024-03-14 | 32.30 | 32.19 | ↓$0.11 (-0.34%) | 32.07 | 32.30 | 2.97K |
| 2024-03-13 | 32.19 | 32.20 | ↑$0.01 (0.03%) | 32.19 | 32.28 | 6.66K |
| 2024-03-12 | 32.07 | 32.24 | ↑$0.16 (0.51%) | 32.07 | 32.26 | 9.36K |
Create an account or log in to view more rows.
$DBAW just waiting to short this bad boy.
$DBAW Beautiful!! 😀
$DBAW Not Selling
Hodling for thousands!
$DBAW Let’s get it
$DBAW what happen
$DBAW time will come
$DBAW hot trash
$DBAW CHUG CHUG CHUG
$DBAW nice gap
$DBAW NOT SELLING.