Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)
NYSEARCA: DBAW · Real-Time Price · USD
36.88
-0.15 (-0.41%)
Jul 11, 2025, 4:00 PM - Market closed
DBAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 36.86 | 36.88 | 36.82 | 36.88 | 36.88 | -0.41% | 8,178 |
| Jul 10, 2025 | 37.01 | 37.07 | 36.82 | 37.03 | 37.03 | 0.14% | 9,925 |
| Jul 9, 2025 | 36.86 | 37.01 | 36.86 | 36.98 | 36.98 | 0.41% | 9,297 |
| Jul 8, 2025 | 36.78 | 36.85 | 36.69 | 36.83 | 36.83 | 0.60% | 11,686 |
| Jul 7, 2025 | 36.70 | 36.78 | 36.57 | 36.61 | 36.61 | -0.53% | 23,549 |
| Jul 3, 2025 | 36.71 | 36.85 | 36.71 | 36.81 | 36.81 | 0.43% | 5,927 |
| Jul 2, 2025 | 36.50 | 36.66 | 36.50 | 36.65 | 36.65 | 0.07% | 10,433 |
| Jul 1, 2025 | 36.53 | 36.67 | 36.53 | 36.62 | 36.62 | - | 9,900 |
| Jun 30, 2025 | 36.59 | 36.65 | 36.52 | 36.62 | 36.62 | -0.10% | 11,071 |
| Jun 27, 2025 | 36.69 | 36.76 | 36.48 | 36.66 | 36.66 | 0.42% | 24,301 |
| Jun 26, 2025 | 36.24 | 36.52 | 36.22 | 36.51 | 36.51 | 0.73% | 14,513 |
| Jun 25, 2025 | 36.35 | 36.35 | 36.19 | 36.24 | 36.24 | -0.41% | 8,502 |
| Jun 24, 2025 | 36.20 | 36.45 | 36.20 | 36.39 | 36.39 | 1.10% | 13,661 |
| Jun 23, 2025 | 35.80 | 36.00 | 35.75 | 36.00 | 36.00 | 0.42% | 10,457 |
| Jun 20, 2025 | 37.45 | 37.45 | 35.72 | 35.85 | 35.85 | -2.34% | 57,179 |
| Jun 18, 2025 | 37.45 | 37.45 | 36.67 | 36.71 | 35.92 | 0.14% | 39,831 |
| Jun 17, 2025 | 36.74 | 37.48 | 36.64 | 36.65 | 35.86 | -0.48% | 10,371 |
| Jun 16, 2025 | 36.86 | 37.01 | 36.83 | 36.83 | 36.04 | 0.65% | 16,781 |
| Jun 13, 2025 | 37.45 | 37.45 | 36.59 | 36.59 | 35.80 | -1.11% | 4,573 |
| Jun 12, 2025 | 36.93 | 37.04 | 36.50 | 37.00 | 36.20 | -0.10% | 13,069 |
| Jun 11, 2025 | 37.17 | 37.17 | 37.02 | 37.04 | 36.24 | -0.14% | 13,013 |
| Jun 10, 2025 | 37.03 | 37.09 | 37.00 | 37.09 | 36.29 | 0.43% | 7,854 |
| Jun 9, 2025 | 36.92 | 36.99 | 36.86 | 36.93 | 36.14 | 0.17% | 18,889 |
| Jun 6, 2025 | 36.84 | 36.88 | 36.78 | 36.87 | 36.07 | 0.74% | 8,163 |
| Jun 5, 2025 | 36.58 | 36.75 | 36.53 | 36.60 | 35.81 | -0.25% | 14,574 |
| Jun 4, 2025 | 36.60 | 36.70 | 36.56 | 36.69 | 35.90 | 0.49% | 28,438 |
| Jun 3, 2025 | 36.70 | 36.70 | 36.37 | 36.51 | 35.73 | 0.20% | 14,125 |
| Jun 2, 2025 | 36.56 | 36.56 | 36.23 | 36.44 | 35.65 | 0.16% | 4,960 |
| May 30, 2025 | 36.40 | 36.40 | 36.12 | 36.38 | 35.60 | -0.10% | 10,096 |
| May 29, 2025 | 36.41 | 36.43 | 36.38 | 36.41 | 35.63 | 0.10% | 8,078 |
| May 28, 2025 | 36.42 | 36.48 | 36.25 | 36.38 | 35.60 | -0.69% | 12,309 |
| May 27, 2025 | 36.52 | 36.66 | 36.52 | 36.63 | 35.84 | 1.39% | 19,334 |
| May 23, 2025 | 35.94 | 36.23 | 35.94 | 36.13 | 35.35 | -0.42% | 33,467 |
| May 22, 2025 | 36.24 | 36.40 | 36.09 | 36.28 | 35.50 | -0.08% | 30,259 |
| May 21, 2025 | 36.50 | 36.59 | 36.28 | 36.31 | 35.53 | -0.66% | 6,334 |
| May 20, 2025 | 36.53 | 36.60 | 36.50 | 36.55 | 35.76 | 0.33% | 4,277 |
| May 19, 2025 | 36.14 | 36.50 | 36.14 | 36.43 | 35.65 | 0.06% | 9,189 |
| May 16, 2025 | 36.30 | 36.41 | 36.29 | 36.41 | 35.63 | 0.36% | 8,913 |
| May 15, 2025 | 36.13 | 36.28 | 36.12 | 36.28 | 35.50 | 0.45% | 8,660 |
| May 14, 2025 | 36.22 | 36.22 | 36.06 | 36.12 | 35.34 | - | 23,451 |
| May 13, 2025 | 36.08 | 36.19 | 36.05 | 36.12 | 35.34 | -0.11% | 15,051 |
| May 12, 2025 | 36.17 | 36.22 | 36.02 | 36.16 | 35.38 | 1.77% | 19,163 |
| May 9, 2025 | 35.61 | 35.62 | 35.46 | 35.53 | 34.77 | 0.20% | 15,579 |
| May 8, 2025 | 35.47 | 35.56 | 35.31 | 35.46 | 34.70 | 0.56% | 10,843 |
| May 7, 2025 | 35.23 | 35.33 | 35.15 | 35.26 | 34.50 | -0.14% | 11,074 |
| May 6, 2025 | 35.32 | 35.43 | 35.26 | 35.31 | 34.55 | -0.34% | 11,214 |
| May 5, 2025 | 35.41 | 35.50 | 35.36 | 35.43 | 34.67 | -0.25% | 16,660 |
| May 2, 2025 | 35.49 | 35.54 | 35.37 | 35.52 | 34.76 | 1.23% | 28,453 |
| May 1, 2025 | 35.09 | 35.19 | 35.01 | 35.09 | 34.33 | 0.51% | 33,308 |
| Apr 30, 2025 | 34.79 | 34.91 | 34.59 | 34.91 | 34.16 | 0.13% | 54,306 |