Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)
NYSEARCA: DBAW · Real-Time Price · USD
34.95
+0.03 (0.07%)
Dec 6, 2024, 3:54 PM EST - Market closed
DBAW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 34.97 | 35.01 | 34.91 | 34.95 | 34.95 | 0.07% | 7,753 |
Dec 5, 2024 | 34.86 | 34.97 | 34.86 | 34.92 | 34.92 | 0.20% | 3,928 |
Dec 4, 2024 | 34.93 | 34.97 | 34.81 | 34.85 | 34.85 | 0.17% | 8,588 |
Dec 3, 2024 | 34.74 | 34.79 | 34.72 | 34.79 | 34.79 | 0.35% | 3,561 |
Dec 2, 2024 | 34.75 | 34.75 | 34.55 | 34.67 | 34.67 | 0.76% | 5,596 |
Nov 29, 2024 | 34.16 | 34.42 | 34.16 | 34.41 | 34.41 | 0.76% | 1,630 |
Nov 27, 2024 | 34.18 | 34.24 | 34.08 | 34.15 | 34.15 | -0.15% | 6,953 |
Nov 26, 2024 | 34.27 | 34.27 | 34.16 | 34.20 | 34.20 | -0.50% | 8,124 |
Nov 25, 2024 | 34.42 | 34.43 | 34.30 | 34.38 | 34.38 | 0.01% | 5,618 |
Nov 22, 2024 | 34.31 | 34.42 | 34.31 | 34.37 | 34.37 | 0.44% | 4,301 |
Nov 21, 2024 | 34.05 | 34.22 | 34.05 | 34.22 | 34.22 | 0.29% | 4,048 |
Nov 20, 2024 | 34.13 | 34.13 | 33.95 | 34.12 | 34.12 | -0.05% | 14,864 |
Nov 19, 2024 | 34.08 | 34.14 | 33.91 | 34.14 | 34.14 | -0.03% | 6,553 |
Nov 18, 2024 | 34.17 | 34.19 | 33.94 | 34.15 | 34.15 | 0.50% | 13,342 |
Nov 15, 2024 | 34.07 | 34.07 | 33.95 | 33.98 | 33.98 | -0.48% | 16,320 |
Nov 14, 2024 | 34.23 | 34.27 | 34.14 | 34.14 | 34.14 | 0.33% | 6,340 |
Nov 13, 2024 | 34.03 | 34.06 | 33.81 | 34.03 | 34.03 | -0.28% | 23,542 |
Nov 12, 2024 | 34.38 | 34.38 | 34.05 | 34.13 | 34.13 | -1.43% | 12,414 |
Nov 11, 2024 | 34.69 | 34.69 | 34.60 | 34.62 | 34.62 | 0.40% | 7,279 |
Nov 8, 2024 | 34.62 | 34.62 | 34.46 | 34.49 | 34.49 | -1.38% | 11,333 |
Nov 7, 2024 | 34.96 | 35.00 | 34.83 | 34.97 | 34.97 | 1.10% | 4,028 |
Nov 6, 2024 | 34.61 | 34.61 | 34.46 | 34.59 | 34.59 | -0.12% | 3,373 |
Nov 5, 2024 | 34.60 | 34.65 | 34.57 | 34.63 | 34.63 | 0.63% | 4,814 |
Nov 4, 2024 | 34.40 | 34.50 | 34.40 | 34.42 | 34.42 | 0.12% | 14,392 |
Nov 1, 2024 | 34.59 | 34.66 | 34.38 | 34.38 | 34.38 | 0.16% | 193,130 |
Oct 31, 2024 | 34.27 | 34.39 | 34.23 | 34.32 | 34.32 | -0.94% | 6,593 |
Oct 30, 2024 | 34.71 | 34.74 | 34.64 | 34.65 | 34.65 | -0.77% | 9,258 |
Oct 29, 2024 | 34.99 | 35.05 | 34.92 | 34.92 | 34.92 | -0.37% | 4,662 |
Oct 28, 2024 | 35.09 | 35.09 | 34.93 | 35.05 | 35.05 | 0.74% | 5,505 |
Oct 25, 2024 | 34.85 | 34.96 | 34.75 | 34.79 | 34.79 | 0.04% | 18,717 |
Oct 24, 2024 | 34.86 | 34.90 | 34.75 | 34.78 | 34.78 | 0.01% | 60,664 |
Oct 23, 2024 | 34.79 | 34.92 | 34.72 | 34.78 | 34.78 | -0.57% | 7,612 |
Oct 22, 2024 | 34.87 | 35.00 | 34.87 | 34.98 | 34.98 | -0.25% | 6,814 |
Oct 21, 2024 | 35.13 | 35.19 | 35.03 | 35.07 | 35.07 | -0.59% | 3,437 |
Oct 18, 2024 | 35.24 | 35.30 | 35.21 | 35.28 | 35.28 | 0.55% | 14,589 |
Oct 17, 2024 | 35.09 | 35.11 | 35.05 | 35.08 | 35.08 | 0.08% | 3,274 |
Oct 16, 2024 | 34.96 | 35.07 | 34.96 | 35.06 | 35.06 | 0.62% | 2,212 |
Oct 15, 2024 | 35.10 | 35.15 | 34.84 | 34.84 | 34.84 | -1.45% | 5,257 |
Oct 14, 2024 | 35.12 | 35.36 | 35.12 | 35.35 | 35.35 | 0.12% | 9,348 |
Oct 11, 2024 | 35.05 | 35.32 | 35.05 | 35.31 | 35.31 | 0.54% | 3,876 |
Oct 10, 2024 | 35.15 | 35.15 | 34.95 | 35.12 | 35.12 | -0.07% | 5,090 |
Oct 9, 2024 | 34.97 | 35.16 | 34.97 | 35.15 | 35.15 | 0.29% | 3,394 |
Oct 8, 2024 | 35.08 | 35.12 | 34.87 | 35.05 | 35.05 | -1.07% | 15,244 |
Oct 7, 2024 | 35.46 | 35.46 | 35.26 | 35.42 | 35.42 | - | 6,881 |
Oct 4, 2024 | 35.31 | 35.42 | 35.24 | 35.42 | 35.42 | 1.17% | 5,409 |
Oct 3, 2024 | 34.92 | 35.10 | 34.92 | 35.01 | 35.01 | -0.39% | 9,996 |
Oct 2, 2024 | 35.09 | 35.17 | 35.05 | 35.15 | 35.15 | 0.69% | 7,034 |
Oct 1, 2024 | 34.98 | 34.98 | 34.72 | 34.91 | 34.91 | 0.04% | 7,294 |
Sep 30, 2024 | 35.04 | 35.04 | 34.80 | 34.90 | 34.90 | -0.17% | 9,677 |
Sep 27, 2024 | 35.14 | 35.14 | 34.96 | 34.96 | 34.96 | -0.57% | 8,000 |
Sep 26, 2024 | 35.09 | 35.16 | 34.95 | 35.15 | 35.15 | 2.07% | 7,000 |
Sep 25, 2024 | 34.28 | 34.48 | 34.28 | 34.44 | 34.44 | -0.04% | 4,369 |
Sep 24, 2024 | 34.35 | 34.48 | 34.22 | 34.46 | 34.46 | 1.19% | 12,317 |
Sep 23, 2024 | 33.98 | 34.08 | 33.98 | 34.05 | 34.05 | 0.65% | 5,776 |
Sep 20, 2024 | 34.03 | 34.03 | 33.80 | 33.83 | 33.83 | -0.49% | 1,949 |
Sep 19, 2024 | 33.96 | 34.03 | 33.86 | 34.00 | 34.00 | 1.62% | 5,299 |
Sep 18, 2024 | 33.39 | 33.60 | 33.17 | 33.46 | 33.46 | -0.08% | 8,696 |
Sep 17, 2024 | 33.56 | 33.58 | 33.42 | 33.48 | 33.48 | 0.04% | 7,377 |
Sep 16, 2024 | 33.37 | 33.49 | 33.28 | 33.47 | 33.47 | 0.32% | 6,521 |
Sep 13, 2024 | 33.32 | 33.45 | 33.32 | 33.36 | 33.36 | -0.01% | 12,147 |
Sep 12, 2024 | 33.24 | 33.37 | 33.18 | 33.37 | 33.37 | 0.49% | 1,875 |
Sep 11, 2024 | 33.00 | 33.20 | 32.69 | 33.20 | 33.20 | 0.71% | 4,581 |
Sep 10, 2024 | 32.76 | 32.97 | 32.76 | 32.97 | 32.97 | -0.40% | 3,964 |
Sep 9, 2024 | 33.08 | 33.10 | 33.06 | 33.10 | 33.10 | 1.19% | 2,109 |
Sep 6, 2024 | 33.18 | 33.18 | 32.67 | 32.71 | 32.71 | -1.64% | 4,501 |
Sep 5, 2024 | 33.25 | 33.42 | 33.17 | 33.26 | 33.26 | -0.23% | 2,353 |
Sep 4, 2024 | 33.65 | 33.65 | 33.28 | 33.33 | 33.33 | -0.68% | 13,280 |
Sep 3, 2024 | 33.97 | 33.97 | 33.49 | 33.56 | 33.56 | -1.44% | 8,170 |
Aug 30, 2024 | 34.02 | 34.05 | 33.95 | 34.05 | 34.05 | 0.63% | 5,271 |
Aug 29, 2024 | 33.87 | 34.00 | 33.82 | 33.84 | 33.84 | 0.53% | 6,023 |
Aug 28, 2024 | 33.78 | 33.86 | 33.66 | 33.66 | 33.66 | -0.24% | 6,880 |
Aug 27, 2024 | 33.77 | 33.79 | 33.71 | 33.74 | 33.74 | 0.09% | 17,741 |
Aug 26, 2024 | 33.73 | 33.74 | 33.70 | 33.71 | 33.71 | -0.36% | 2,613 |
Aug 23, 2024 | 33.77 | 33.87 | 33.70 | 33.84 | 33.84 | 1.03% | 3,260 |
Aug 22, 2024 | 33.74 | 33.74 | 33.49 | 33.49 | 33.49 | -0.40% | 7,389 |
Aug 21, 2024 | 33.61 | 33.64 | 33.54 | 33.62 | 33.62 | 0.67% | 9,430 |
Aug 20, 2024 | 33.55 | 33.59 | 33.37 | 33.40 | 33.40 | -0.92% | 14,805 |
Aug 19, 2024 | 33.69 | 33.71 | 33.60 | 33.71 | 33.71 | 0.73% | 3,138 |
Aug 16, 2024 | 33.40 | 33.51 | 33.40 | 33.47 | 33.47 | -0.04% | 3,640 |
Aug 15, 2024 | 33.34 | 33.48 | 33.34 | 33.48 | 33.48 | 1.68% | 8,882 |
Aug 14, 2024 | 32.90 | 32.95 | 32.76 | 32.93 | 32.93 | 0.09% | 15,199 |
Aug 13, 2024 | 32.68 | 32.90 | 32.68 | 32.90 | 32.90 | 1.17% | 6,128 |
Aug 12, 2024 | 32.50 | 32.64 | 32.50 | 32.52 | 32.52 | 0.16% | 16,183 |
Aug 9, 2024 | 32.35 | 32.47 | 32.35 | 32.47 | 32.47 | 0.28% | 3,120 |
Aug 8, 2024 | 32.16 | 32.40 | 32.16 | 32.37 | 32.37 | 1.76% | 18,371 |
Aug 7, 2024 | 32.35 | 32.35 | 31.81 | 31.81 | 31.81 | 0.73% | 17,066 |
Aug 6, 2024 | 31.27 | 31.76 | 31.27 | 31.58 | 31.58 | 0.70% | 18,266 |
Aug 5, 2024 | 30.96 | 31.53 | 30.90 | 31.36 | 31.36 | -2.63% | 14,204 |
Aug 2, 2024 | 32.42 | 32.43 | 32.09 | 32.21 | 32.21 | -2.69% | 9,072 |
Aug 1, 2024 | 33.55 | 33.55 | 33.01 | 33.10 | 33.10 | -2.01% | 5,405 |
Jul 31, 2024 | 33.73 | 33.90 | 33.72 | 33.78 | 33.78 | 1.18% | 9,217 |
Jul 30, 2024 | 33.48 | 33.51 | 33.29 | 33.39 | 33.39 | -0.05% | 84,430 |
Jul 29, 2024 | 33.47 | 33.47 | 33.32 | 33.41 | 33.41 | -0.10% | 14,635 |
Jul 26, 2024 | 33.32 | 33.46 | 33.32 | 33.44 | 33.44 | 1.00% | 5,745 |
Jul 25, 2024 | 33.23 | 33.28 | 32.90 | 33.11 | 33.11 | -0.50% | 14,646 |
Jul 24, 2024 | 33.51 | 33.55 | 33.25 | 33.28 | 33.28 | -1.31% | 16,337 |
Jul 23, 2024 | 33.81 | 33.81 | 33.71 | 33.72 | 33.72 | -0.53% | 3,999 |
Jul 22, 2024 | 33.81 | 33.92 | 33.79 | 33.90 | 33.90 | 0.94% | 21,193 |
Jul 19, 2024 | 33.63 | 33.71 | 33.54 | 33.58 | 33.58 | -0.62% | 7,148 |
Jul 18, 2024 | 34.04 | 34.05 | 33.70 | 33.79 | 33.79 | -0.47% | 9,667 |