Skip to main content

Xtrackers MSCI All World ex US Hedged Equity ETF (NY:DBAW)

38.95 -0.12 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 38.96 39.00 38.91 38.95 4,534 -0.12(-0.30%)
Sep 11, 2025 39.09 39.09 38.94 39.07 6,150 +0.41(+1.07%)
Sep 10, 2025 38.74 38.79 38.65 38.65 18,625 +0.06(+0.16%)
Sep 09, 2025 38.53 38.65 38.52 38.59 9,797 +0.08(+0.21%)
Sep 08, 2025 38.47 38.55 38.41 38.51 20,393 +0.17(+0.44%)
Sep 05, 2025 38.50 38.50 38.19 38.34 11,913 +0.05(+0.12%)
Sep 04, 2025 38.17 38.34 38.17 38.29 30,605 +0.13(+0.33%)
Sep 03, 2025 38.03 38.17 38.03 38.17 9,996 +0.04(+0.09%)
Sep 02, 2025 38.13 38.13 37.98 38.13 9,821 -0.09(-0.23%)
Aug 29, 2025 38.24 38.24 38.19 38.22 6,894 -0.17(-0.45%)
Aug 28, 2025 38.33 38.42 38.31 38.39 23,480 +0.06(+0.16%)
Aug 27, 2025 38.27 38.35 38.24 38.33 14,743 -0.15(-0.39%)
Aug 26, 2025 38.45 38.49 38.40 38.48 12,320 -0.11(-0.28%)
Aug 25, 2025 38.73 38.73 38.59 38.59 10,077 -0.17(-0.44%)
Aug 22, 2025 38.59 38.91 38.56 38.76 10,046 +0.30(+0.79%)
Aug 21, 2025 38.37 38.47 38.35 38.45 9,861 -0.03(-0.07%)
Aug 20, 2025 38.45 38.49 38.34 38.48 7,023 +0.01(+0.02%)
Aug 19, 2025 38.57 38.57 38.33 38.47 10,713 -0.01(-0.01%)
Aug 18, 2025 38.41 38.51 38.38 38.48 10,337 +0.10(+0.26%)
Aug 15, 2025 38.41 38.41 38.34 38.38 9,751 +0.06(+0.15%)
Aug 14, 2025 38.23 38.33 38.21 38.32 16,201 -0.03(-0.07%)
Aug 13, 2025 38.27 38.35 38.24 38.34 11,513 +0.22(+0.57%)
Aug 12, 2025 37.95 38.13 37.92 38.13 8,124 +0.32(+0.85%)
Aug 11, 2025 37.87 37.89 37.78 37.80 7,422 -0.08(-0.20%)
Aug 08, 2025 37.82 37.89 37.80 37.88 9,578 +0.19(+0.50%)
Aug 07, 2025 37.76 37.76 37.62 37.69 6,885 +0.17(+0.45%)
Aug 06, 2025 37.32 37.52 37.32 37.52 10,080 +0.18(+0.48%)
Aug 05, 2025 37.38 37.44 37.25 37.34 6,007 +0.11(+0.30%)
Aug 04, 2025 37.04 37.23 37.04 37.23 11,514 +0.43(+1.16%)
Aug 01, 2025 36.85 36.87 36.53 36.80 11,932 -0.44(-1.17%)
Jul 31, 2025 37.36 37.42 37.21 37.24 10,709 -0.20(-0.53%)
Jul 30, 2025 37.50 37.50 37.32 37.44 16,045 -0.07(-0.20%)
Jul 29, 2025 37.59 37.59 37.47 37.51 24,700 +0.06(+0.17%)
Jul 28, 2025 37.53 37.53 37.37 37.45 14,977 -0.14(-0.37%)
Jul 25, 2025 37.52 37.61 37.50 37.59 13,047 -0.05(-0.14%)
Jul 24, 2025 37.61 37.71 37.61 37.64 6,476 -0.14(-0.37%)
Jul 23, 2025 37.58 37.79 37.50 37.78 16,237 +0.62(+1.66%)
Jul 22, 2025 37.08 37.17 37.02 37.17 8,715 +0.07(+0.18%)
Jul 21, 2025 37.12 37.26 37.09 37.10 6,873 -0.01(-0.03%)
Jul 18, 2025 37.26 37.26 37.10 37.11 13,682 -0.22(-0.59%)
Jul 17, 2025 37.21 37.34 37.09 37.33 12,248 +0.33(+0.89%)
Jul 16, 2025 36.97 37.02 36.83 37.00 9,035 +0.05(+0.14%)
Jul 15, 2025 37.11 37.11 36.94 36.95 8,205 -0.05(-0.13%)
Jul 14, 2025 36.84 37.00 36.84 37.00 23,934 +0.12(+0.32%)
Jul 11, 2025 36.86 36.88 36.82 36.88 8,178 -0.15(-0.41%)
Jul 10, 2025 37.01 37.07 36.82 37.03 9,925 +0.05(+0.14%)
Jul 09, 2025 36.86 37.01 36.86 36.98 9,297 +0.15(+0.41%)
Jul 08, 2025 36.78 36.85 36.69 36.83 11,686 +0.22(+0.60%)
Jul 07, 2025 36.70 36.78 36.57 36.61 23,549 -0.19(-0.53%)
Jul 03, 2025 36.71 36.85 36.71 36.81 5,927 +0.16(+0.43%)
Jul 02, 2025 36.50 36.66 36.50 36.65 10,433 +0.03(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.