Xtrackers MSCI All World ex U.S. Hedged Equity ETF (DBAW) Historical Stock Data
33.44 ↑0.33 (1.00%)
As of July 25, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, DBAW is down -0.02% a day on average. There have been 15 days where Xtrackers MSCI All World ex U.S. Hedged Equity ETF closed green and 15 days where DBAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 33.32 | 33.44 | ↑$0.12 (0.36%) | 33.32 | 33.46 | 5.75K |
| 2024-07-25 | 33.23 | 33.11 | ↓$0.12 (-0.36%) | 32.96 | 33.28 | 14.65K |
| 2024-07-24 | 33.51 | 33.28 | ↓$0.23 (-0.70%) | 33.25 | 33.55 | 16.34K |
| 2024-07-23 | 33.81 | 33.72 | ↓$0.09 (-0.27%) | 33.71 | 33.81 | 4K |
| 2024-07-22 | 33.81 | 33.90 | ↑$0.09 (0.25%) | 33.79 | 33.92 | 21.19K |
| 2024-07-19 | 33.63 | 33.58 | ↓$0.05 (-0.15%) | 33.56 | 33.69 | 7.15K |
| 2024-07-18 | 34.04 | 33.79 | ↓$0.25 (-0.74%) | 33.70 | 34.04 | 9.67K |
| 2024-07-17 | 33.97 | 33.95 | ↓$0.02 (-0.06%) | 33.95 | 34.05 | 8.26K |
| 2024-07-16 | 34.21 | 34.37 | ↑$0.16 (0.48%) | 34.21 | 34.37 | 4.45K |
| 2024-07-15 | 34.38 | 34.20 | ↓$0.18 (-0.52%) | 34.20 | 34.38 | 9.66K |
| 2024-07-12 | 34.40 | 34.45 | ↑$0.05 (0.14%) | 34.40 | 34.48 | 12.02K |
| 2024-07-11 | 34.29 | 34.24 | ↓$0.05 (-0.15%) | 34.22 | 34.29 | 2.12K |
| 2024-07-10 | 34.08 | 34.25 | ↑$0.17 (0.50%) | 34.08 | 34.25 | 10.99K |
| 2024-07-09 | 33.86 | 33.86 | ↑$0.01 (0.02%) | 33.83 | 33.89 | 3.21K |
| 2024-07-08 | 33.99 | 33.94 | ↓$0.05 (-0.15%) | 33.87 | 34.00 | 15.69K |
| 2024-07-05 | 34.04 | 33.96 | ↓$0.08 (-0.23%) | 33.87 | 34.05 | 18.15K |
| 2024-07-03 | 33.77 | 34.10 | ↑$0.33 (0.98%) | 33.77 | 34.10 | 2.78K |
| 2024-07-02 | 33.47 | 33.58 | ↑$0.11 (0.33%) | 33.44 | 33.59 | 6.50K |
| 2024-07-01 | 33.86 | 33.50 | ↓$0.36 (-1.06%) | 33.43 | 33.86 | 14.51K |
| 2024-06-28 | 33.44 | 33.38 | ↓$0.06 (-0.16%) | 33.33 | 33.49 | 6.20K |
| 2024-06-27 | 33.39 | 33.37 | ↓$0.02 (-0.06%) | 33.37 | 33.46 | 6.11K |
| 2024-06-26 | 33.36 | 33.42 | ↑$0.06 (0.18%) | 33.35 | 33.43 | 6.04K |
| 2024-06-25 | 33.36 | 33.48 | ↑$0.12 (0.36%) | 33.34 | 33.48 | 3.50K |
| 2024-06-24 | 33.51 | 33.41 | ↓$0.10 (-0.31%) | 33.38 | 33.57 | 4.83K |
| 2024-06-21 | 33.21 | 33.25 | ↑$0.04 (0.11%) | 33.21 | 33.27 | 3.04K |
| 2024-06-20 | 33.61 | 33.67 | ↑$0.06 (0.18%) | 33.59 | 33.67 | 8.28K |
| 2024-06-18 | 33.42 | 33.54 | ↑$0.12 (0.36%) | 33.42 | 33.56 | 18.30K |
| 2024-06-17 | 33.27 | 33.39 | ↑$0.12 (0.37%) | 33.17 | 33.44 | 13.91K |
| 2024-06-14 | 33.21 | 33.28 | ↑$0.07 (0.21%) | 33.17 | 33.28 | 9.85K |
| 2024-06-13 | 33.58 | 33.45 | ↓$0.13 (-0.40%) | 33.37 | 33.58 | 14.27K |
Create an account or log in to view more rows.
$DBAW warming up
$DBAW up we go
$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