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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 202434.9735.0134.9134.9534.950.07%7,753
Dec 5, 202434.8634.9734.8634.9234.920.20%3,928
Dec 4, 202434.9334.9734.8134.8534.850.17%8,588
Dec 3, 202434.7434.7934.7234.7934.790.35%3,561
Dec 2, 202434.7534.7534.5534.6734.670.76%5,596
Nov 29, 202434.1634.4234.1634.4134.410.76%1,630
Nov 27, 202434.1834.2434.0834.1534.15-0.15%6,953
Nov 26, 202434.2734.2734.1634.2034.20-0.50%8,124
Nov 25, 202434.4234.4334.3034.3834.380.01%5,618
Nov 22, 202434.3134.4234.3134.3734.370.44%4,301
Nov 21, 202434.0534.2234.0534.2234.220.29%4,048
Nov 20, 202434.1334.1333.9534.1234.12-0.05%14,864
Nov 19, 202434.0834.1433.9134.1434.14-0.03%6,553
Nov 18, 202434.1734.1933.9434.1534.150.50%13,342
Nov 15, 202434.0734.0733.9533.9833.98-0.48%16,320
Nov 14, 202434.2334.2734.1434.1434.140.33%6,340
Nov 13, 202434.0334.0633.8134.0334.03-0.28%23,542
Nov 12, 202434.3834.3834.0534.1334.13-1.43%12,414
Nov 11, 202434.6934.6934.6034.6234.620.40%7,279
Nov 8, 202434.6234.6234.4634.4934.49-1.38%11,333
Nov 7, 202434.9635.0034.8334.9734.971.10%4,028
Nov 6, 202434.6134.6134.4634.5934.59-0.12%3,373
Nov 5, 202434.6034.6534.5734.6334.630.63%4,814
Nov 4, 202434.4034.5034.4034.4234.420.12%14,392
Nov 1, 202434.5934.6634.3834.3834.380.16%193,130
Oct 31, 202434.2734.3934.2334.3234.32-0.94%6,593
Oct 30, 202434.7134.7434.6434.6534.65-0.77%9,258
Oct 29, 202434.9935.0534.9234.9234.92-0.37%4,662
Oct 28, 202435.0935.0934.9335.0535.050.74%5,505
Oct 25, 202434.8534.9634.7534.7934.790.04%18,717
Oct 24, 202434.8634.9034.7534.7834.780.01%60,664
Oct 23, 202434.7934.9234.7234.7834.78-0.57%7,612
Oct 22, 202434.8735.0034.8734.9834.98-0.25%6,814
Oct 21, 202435.1335.1935.0335.0735.07-0.59%3,437
Oct 18, 202435.2435.3035.2135.2835.280.55%14,589
Oct 17, 202435.0935.1135.0535.0835.080.08%3,274
Oct 16, 202434.9635.0734.9635.0635.060.62%2,212
Oct 15, 202435.1035.1534.8434.8434.84-1.45%5,257
Oct 14, 202435.1235.3635.1235.3535.350.12%9,348
Oct 11, 202435.0535.3235.0535.3135.310.54%3,876
Oct 10, 202435.1535.1534.9535.1235.12-0.07%5,090
Oct 9, 202434.9735.1634.9735.1535.150.29%3,394
Oct 8, 202435.0835.1234.8735.0535.05-1.07%15,244
Oct 7, 202435.4635.4635.2635.4235.42-6,881
Oct 4, 202435.3135.4235.2435.4235.421.17%5,409
Oct 3, 202434.9235.1034.9235.0135.01-0.39%9,996
Oct 2, 202435.0935.1735.0535.1535.150.69%7,034
Oct 1, 202434.9834.9834.7234.9134.910.04%7,294
Sep 30, 202435.0435.0434.8034.9034.90-0.17%9,677
Sep 27, 202435.1435.1434.9634.9634.96-0.57%8,000
Sep 26, 202435.0935.1634.9535.1535.152.07%7,000
Sep 25, 202434.2834.4834.2834.4434.44-0.04%4,369
Sep 24, 202434.3534.4834.2234.4634.461.19%12,317
Sep 23, 202433.9834.0833.9834.0534.050.65%5,776
Sep 20, 202434.0334.0333.8033.8333.83-0.49%1,949
Sep 19, 202433.9634.0333.8634.0034.001.62%5,299
Sep 18, 202433.3933.6033.1733.4633.46-0.08%8,696
Sep 17, 202433.5633.5833.4233.4833.480.04%7,377
Sep 16, 202433.3733.4933.2833.4733.470.32%6,521
Sep 13, 202433.3233.4533.3233.3633.36-0.01%12,147
Sep 12, 202433.2433.3733.1833.3733.370.49%1,875
Sep 11, 202433.0033.2032.6933.2033.200.71%4,581
Sep 10, 202432.7632.9732.7632.9732.97-0.40%3,964
Sep 9, 202433.0833.1033.0633.1033.101.19%2,109
Sep 6, 202433.1833.1832.6732.7132.71-1.64%4,501
Sep 5, 202433.2533.4233.1733.2633.26-0.23%2,353
Sep 4, 202433.6533.6533.2833.3333.33-0.68%13,280
Sep 3, 202433.9733.9733.4933.5633.56-1.44%8,170
Aug 30, 202434.0234.0533.9534.0534.050.63%5,271
Aug 29, 202433.8734.0033.8233.8433.840.53%6,023
Aug 28, 202433.7833.8633.6633.6633.66-0.24%6,880
Aug 27, 202433.7733.7933.7133.7433.740.09%17,741
Aug 26, 202433.7333.7433.7033.7133.71-0.36%2,613
Aug 23, 202433.7733.8733.7033.8433.841.03%3,260
Aug 22, 202433.7433.7433.4933.4933.49-0.40%7,389
Aug 21, 202433.6133.6433.5433.6233.620.67%9,430
Aug 20, 202433.5533.5933.3733.4033.40-0.92%14,805
Aug 19, 202433.6933.7133.6033.7133.710.73%3,138
Aug 16, 202433.4033.5133.4033.4733.47-0.04%3,640
Aug 15, 202433.3433.4833.3433.4833.481.68%8,882
Aug 14, 202432.9032.9532.7632.9332.930.09%15,199
Aug 13, 202432.6832.9032.6832.9032.901.17%6,128
Aug 12, 202432.5032.6432.5032.5232.520.16%16,183
Aug 9, 202432.3532.4732.3532.4732.470.28%3,120
Aug 8, 202432.1632.4032.1632.3732.371.76%18,371
Aug 7, 202432.3532.3531.8131.8131.810.73%17,066
Aug 6, 202431.2731.7631.2731.5831.580.70%18,266
Aug 5, 202430.9631.5330.9031.3631.36-2.63%14,204
Aug 2, 202432.4232.4332.0932.2132.21-2.69%9,072
Aug 1, 202433.5533.5533.0133.1033.10-2.01%5,405
Jul 31, 202433.7333.9033.7233.7833.781.18%9,217
Jul 30, 202433.4833.5133.2933.3933.39-0.05%84,430
Jul 29, 202433.4733.4733.3233.4133.41-0.10%14,635
Jul 26, 202433.3233.4633.3233.4433.441.00%5,745
Jul 25, 202433.2333.2832.9033.1133.11-0.50%14,646
Jul 24, 202433.5133.5533.2533.2833.28-1.31%16,337
Jul 23, 202433.8133.8133.7133.7233.72-0.53%3,999
Jul 22, 202433.8133.9233.7933.9033.900.94%21,193
Jul 19, 202433.6333.7133.5433.5833.58-0.62%7,148
Jul 18, 202434.0434.0533.7033.7933.79-0.47%9,667