Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)
NYSEARCA: DBAW · Real-Time Price · USD
35.37
-0.02 (-0.06%)
Apr 1, 2025, 3:31 PM EDT - Market open
DBAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.38 | 35.50 | 35.21 | 35.30 | - | -0.26% | 131,681 |
| Mar 31, 2025 | 35.12 | 35.39 | 35.05 | 35.39 | 35.39 | -0.50% | 24,548 |
| Mar 28, 2025 | 35.93 | 35.93 | 35.51 | 35.57 | 35.57 | -1.33% | 20,002 |
| Mar 27, 2025 | 36.01 | 36.16 | 35.89 | 36.05 | 36.05 | 0.08% | 12,788 |
| Mar 26, 2025 | 36.21 | 36.26 | 35.96 | 36.02 | 36.02 | -0.80% | 51,055 |
| Mar 25, 2025 | 36.36 | 36.36 | 36.26 | 36.31 | 36.31 | 0.22% | 47,043 |
| Mar 24, 2025 | 36.37 | 36.37 | 36.14 | 36.23 | 36.23 | 0.41% | 32,125 |
| Mar 21, 2025 | 36.00 | 36.16 | 35.97 | 36.09 | 36.09 | -0.45% | 17,455 |
| Mar 20, 2025 | 36.09 | 36.32 | 36.09 | 36.25 | 36.25 | -0.53% | 32,324 |
| Mar 19, 2025 | 36.35 | 36.54 | 36.32 | 36.44 | 36.44 | 0.49% | 27,080 |
| Mar 18, 2025 | 36.33 | 36.33 | 36.23 | 36.27 | 36.27 | -0.23% | 23,165 |
| Mar 17, 2025 | 36.01 | 36.43 | 36.01 | 36.35 | 36.35 | 1.12% | 16,211 |
| Mar 14, 2025 | 35.67 | 35.99 | 35.67 | 35.95 | 35.95 | 1.84% | 34,113 |
| Mar 13, 2025 | 35.32 | 35.44 | 35.20 | 35.30 | 35.30 | -0.47% | 59,888 |
| Mar 12, 2025 | 35.42 | 35.54 | 35.30 | 35.47 | 35.47 | 0.50% | 39,423 |
| Mar 11, 2025 | 35.22 | 35.44 | 35.02 | 35.29 | 35.29 | -0.14% | 28,188 |
| Mar 10, 2025 | 35.54 | 35.64 | 35.17 | 35.34 | 35.34 | -2.32% | 58,805 |
| Mar 7, 2025 | 35.83 | 36.24 | 35.77 | 36.18 | 36.18 | 0.69% | 62,465 |
| Mar 6, 2025 | 35.99 | 36.20 | 35.87 | 35.93 | 35.93 | -0.93% | 15,802 |
| Mar 5, 2025 | 35.89 | 36.27 | 35.89 | 36.27 | 36.27 | 1.59% | 14,574 |
| Mar 4, 2025 | 35.53 | 35.95 | 35.31 | 35.70 | 35.70 | -0.28% | 23,142 |
| Mar 3, 2025 | 36.26 | 36.49 | 35.68 | 35.80 | 35.80 | -0.18% | 24,279 |
| Feb 28, 2025 | 35.71 | 35.87 | 35.58 | 35.87 | 35.87 | 0.01% | 23,376 |
| Feb 27, 2025 | 36.16 | 36.18 | 35.86 | 35.86 | 35.86 | -0.94% | 13,668 |
| Feb 26, 2025 | 36.25 | 36.41 | 36.08 | 36.20 | 36.20 | 0.61% | 14,081 |
| Feb 25, 2025 | 36.10 | 36.13 | 35.87 | 35.98 | 35.98 | 0.34% | 19,297 |
| Feb 24, 2025 | 36.06 | 36.06 | 35.84 | 35.86 | 35.86 | -0.31% | 10,983 |
| Feb 21, 2025 | 36.31 | 36.34 | 35.96 | 35.97 | 35.97 | -0.53% | 22,901 |
| Feb 20, 2025 | 36.22 | 36.31 | 36.10 | 36.16 | 36.16 | -0.10% | 10,894 |
| Feb 19, 2025 | 36.19 | 36.23 | 36.12 | 36.20 | 36.20 | -0.62% | 17,562 |
| Feb 18, 2025 | 36.37 | 36.46 | 36.36 | 36.42 | 36.42 | 0.76% | 39,947 |
| Feb 14, 2025 | 36.25 | 36.25 | 36.03 | 36.15 | 36.15 | 0.07% | 29,273 |
| Feb 13, 2025 | 35.97 | 36.17 | 35.97 | 36.13 | 36.13 | 0.40% | 15,645 |
| Feb 12, 2025 | 35.74 | 36.01 | 35.71 | 35.98 | 35.98 | 0.51% | 19,574 |
| Feb 11, 2025 | 35.65 | 35.84 | 35.65 | 35.80 | 35.80 | -0.03% | 31,374 |
| Feb 10, 2025 | 35.66 | 35.81 | 35.66 | 35.81 | 35.81 | 1.07% | 16,548 |
| Feb 7, 2025 | 35.71 | 35.72 | 35.42 | 35.43 | 35.43 | -0.48% | 17,754 |
| Feb 6, 2025 | 35.73 | 35.73 | 35.50 | 35.60 | 35.60 | 0.48% | 15,377 |
| Feb 5, 2025 | 35.29 | 35.46 | 35.24 | 35.43 | 35.43 | 0.35% | 13,837 |
| Feb 4, 2025 | 35.34 | 35.37 | 35.26 | 35.31 | 35.31 | 0.79% | 12,397 |
| Feb 3, 2025 | 34.90 | 35.17 | 34.90 | 35.03 | 35.03 | -0.93% | 21,275 |
| Jan 31, 2025 | 35.61 | 35.62 | 35.29 | 35.36 | 35.36 | -0.62% | 11,546 |
| Jan 30, 2025 | 35.39 | 35.67 | 35.39 | 35.58 | 35.58 | 1.14% | 16,227 |
| Jan 29, 2025 | 35.23 | 35.29 | 35.05 | 35.18 | 35.18 | 0.26% | 35,582 |
| Jan 28, 2025 | 35.07 | 35.13 | 34.94 | 35.09 | 35.09 | 0.46% | 30,536 |
| Jan 27, 2025 | 34.79 | 34.95 | 34.79 | 34.93 | 34.93 | -0.61% | 21,557 |
| Jan 24, 2025 | 35.11 | 35.17 | 35.08 | 35.15 | 35.15 | 0.37% | 19,350 |
| Jan 23, 2025 | 34.90 | 35.09 | 34.90 | 35.02 | 35.02 | 0.22% | 50,120 |
| Jan 22, 2025 | 35.02 | 35.06 | 34.93 | 34.94 | 34.94 | 0.02% | 58,019 |
| Jan 21, 2025 | 34.96 | 35.10 | 34.87 | 34.93 | 34.93 | 0.40% | 68,873 |