Xtrackers MSCI All World ex US High Dividend Yield Hedged Equity ETF (HDAW) Historical Stock Data
23.50 ↓0.16 (-0.70%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, HDAW is down -0.32% a day on average. There have been 14 days where Xtrackers MSCI All World ex US High Dividend Yield Hedged Equity ETF closed green and 16 days where HDAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.50 | 47 |
| 2023-01-26 | 23.68 | 23.66 | ↓$0.02 (-0.08%) | 23.35 | 23.68 | 3.41K |
| 2023-01-25 | 23.64 | 23.64 | ↑$0.00 (0.00%) | 23.64 | 23.64 | 554 |
| 2023-01-24 | 23.42 | 23.47 | ↑$0.04 (0.19%) | 23.42 | 23.47 | 327 |
| 2023-01-23 | 23.41 | 23.48 | ↑$0.07 (0.28%) | 23.41 | 23.50 | 12.47K |
| 2023-01-20 | 23.32 | 23.40 | ↑$0.08 (0.35%) | 23.32 | 23.42 | 0.98K |
| 2023-01-19 | 23.29 | 23.21 | ↓$0.08 (-0.36%) | 23.21 | 23.32 | 1.56K |
| 2023-01-18 | 23.39 | 23.28 | ↓$0.12 (-0.50%) | 23.28 | 23.39 | 3.55K |
| 2023-01-17 | 23.26 | 23.28 | ↑$0.02 (0.09%) | 23.26 | 23.31 | 410 |
| 2023-01-13 | 23.20 | 23.25 | ↑$0.05 (0.23%) | 23.20 | 23.32 | 728 |
| 2023-01-12 | 23.31 | 23.22 | ↓$0.09 (-0.41%) | 23.22 | 23.33 | 1.76K |
| 2023-01-11 | 22.99 | 23.02 | ↑$0.03 (0.11%) | 22.99 | 23.02 | 215 |
| 2023-01-10 | 22.96 | 22.82 | ↓$0.14 (-0.60%) | 22.78 | 22.96 | 3.76K |
| 2023-01-09 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.94 | 22.94 | 278 |
| 2023-01-06 | 22.50 | 22.82 | ↑$0.32 (1.42%) | 22.38 | 22.82 | 652 |
| 2023-01-05 | 24.09 | 22.37 | ↓$1.72 (-7.14%) | 22.24 | 24.09 | 2.13K |
| 2023-01-04 | 22.38 | 22.34 | ↓$0.04 (-0.19%) | 22.25 | 22.46 | 2.13K |
| 2023-01-03 | 22.25 | 22.13 | ↓$0.12 (-0.56%) | 22.13 | 22.25 | 0.95K |
| 2022-12-30 | 22.10 | 22.08 | ↓$0.02 (-0.08%) | 22.08 | 22.14 | 1.44K |
| 2022-12-29 | 22.28 | 22.15 | ↓$0.13 (-0.60%) | 22.15 | 22.28 | 1.16K |
| 2022-12-28 | 22.18 | 22.06 | ↓$0.12 (-0.54%) | 22.02 | 22.18 | 1.74K |
| 2022-12-27 | 22.09 | 22.11 | ↑$0.02 (0.09%) | 22.09 | 22.26 | 1.60K |
| 2022-12-23 | 22.09 | 22.06 | ↓$0.03 (-0.15%) | 22.06 | 22.09 | 309 |
| 2022-12-22 | 22.01 | 22.10 | ↑$0.10 (0.45%) | 22.01 | 22.15 | 11.01K |
| 2022-12-21 | 22.10 | 22.06 | ↓$0.05 (-0.22%) | 22.02 | 22.12 | 4.47K |
| 2022-12-20 | 21.84 | 21.85 | ↑$0.00 (0.02%) | 21.72 | 21.85 | 836 |
| 2022-12-19 | 21.72 | 21.70 | ↓$0.02 (-0.09%) | 21.70 | 21.72 | 431 |
| 2022-12-16 | 21.76 | 21.74 | ↓$0.02 (-0.09%) | 21.74 | 21.84 | 14.84K |
| 2022-12-15 | 22.34 | 22.01 | ↓$0.33 (-1.48%) | 22.01 | 22.34 | 1.69K |
| 2022-12-14 | 22.37 | 22.45 | ↑$0.09 (0.38%) | 22.37 | 22.45 | 692 |
Create an account or log in to view more rows.
$HDAW going green
$HDAW never selling
$HDAW the price is wrong
$HDAW holdddd it tight yall
$HDAW we want higher!!!
$HDAW Buy the dip
$HDAW let’s ride
$HDAW LOL
$HDAW The best investment you can make is an investment in yourself or another person
$HDAW only getting stronger