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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.38

+0.01

(+0.04%)

At close: 03:45PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	33.44	33.49	33.33	33.38	33.38	6,200
27 Jun 2024	33.39	33.46	33.37	33.37	33.37	6,100
26 Jun 2024	33.36	33.43	33.35	33.42	33.42	6,000
25 Jun 2024	33.36	33.48	33.34	33.48	33.48	3,500
24 Jun 2024	33.51	33.57	33.38	33.41	33.41	4,800
21 Jun 2024	33.21	33.27	33.21	33.25	33.25	3,000
21 Jun 2024	0.242 Dividend
20 Jun 2024	33.61	33.67	33.55	33.67	33.43	8,300
18 Jun 2024	33.42	33.56	33.42	33.54	33.30	18,300
17 Jun 2024	33.27	33.44	33.17	33.39	33.15	13,900
14 Jun 2024	33.21	33.28	33.17	33.28	33.04	9,900
13 Jun 2024	33.58	33.58	33.37	33.45	33.21	14,300
12 Jun 2024	33.74	33.80	33.69	33.69	33.45	89,500
11 Jun 2024	33.40	33.47	33.37	33.43	33.19	196,900
10 Jun 2024	33.55	33.75	33.51	33.71	33.47	31,000
07 Jun 2024	33.60	33.71	33.52	33.66	33.42	294,400
06 Jun 2024	33.62	33.76	33.62	33.72	33.48	28,500
05 Jun 2024	33.50	33.63	33.48	33.61	33.37	60,100
04 Jun 2024	33.40	33.41	33.19	33.29	33.05	35,700
03 Jun 2024	33.71	33.71	33.38	33.44	33.20	15,900
31 May 2024	33.40	33.51	33.27	33.51	33.27	57,300
30 May 2024	33.43	33.44	33.31	33.37	33.13	5,800
29 May 2024	33.26	33.34	33.23	33.24	33.00	19,300
28 May 2024	33.77	33.77	33.58	33.68	33.44	9,600
24 May 2024	33.72	33.76	33.69	33.71	33.47	8,000
23 May 2024	33.93	33.93	33.50	33.55	33.31	12,700
22 May 2024	33.77	33.85	33.64	33.66	33.42	13,000
21 May 2024	33.95	33.95	33.89	33.93	33.69	5,300
20 May 2024	34.01	34.09	33.98	34.01	33.77	9,200
17 May 2024	33.85	34.01	33.85	33.99	33.75	11,200
16 May 2024	33.93	33.93	33.83	33.89	33.65	9,500
15 May 2024	33.79	33.90	33.79	33.87	33.63	9,500
14 May 2024	33.62	33.75	33.62	33.71	33.47	11,700
13 May 2024	33.71	33.71	33.55	33.62	33.38	6,500
10 May 2024	33.57	33.61	33.43	33.49	33.25	12,600
09 May 2024	33.28	33.44	33.28	33.42	33.18	2,700
08 May 2024	33.17	33.31	33.17	33.30	33.06	12,500
07 May 2024	33.26	33.32	33.24	33.28	33.04	7,400
06 May 2024	33.09	33.19	33.09	33.19	32.95	7,900
03 May 2024	32.85	32.96	32.84	32.96	32.72	4,400
02 May 2024	32.86	32.86	32.67	32.83	32.59	4,000
01 May 2024	32.58	32.75	32.49	32.53	32.30	10,800
30 Apr 2024	32.76	32.76	32.61	32.61	32.38	3,200
29 Apr 2024	32.81	32.85	32.77	32.81	32.57	6,500
26 Apr 2024	32.66	32.76	32.66	32.76	32.52	5,100
25 Apr 2024	32.26	32.42	32.22	32.39	32.16	7,600
24 Apr 2024	32.54	32.56	32.41	32.52	32.29	11,300
23 Apr 2024	32.29	32.51	32.29	32.49	32.26	5,500
22 Apr 2024	32.08	32.33	32.08	32.29	32.06	3,600
19 Apr 2024	31.95	31.98	31.87	31.92	31.69	12,400
18 Apr 2024	31.96	32.09	31.93	31.96	31.73	6,300
17 Apr 2024	32.15	32.15	31.90	31.94	31.71	6,000
16 Apr 2024	32.05	32.05	31.89	32.00	31.77	5,100
15 Apr 2024	32.66	32.66	32.25	32.28	32.05	4,000
12 Apr 2024	32.51	32.51	32.31	32.34	32.11	5,000
11 Apr 2024	32.76	32.77	32.54	32.77	32.53	10,200
10 Apr 2024	32.57	32.68	32.56	32.61	32.38	10,500
09 Apr 2024	32.98	32.98	32.64	32.77	32.53	6,400
08 Apr 2024	32.75	32.83	32.75	32.76	32.52	4,200
05 Apr 2024	32.51	32.64	32.50	32.61	32.38	14,800
04 Apr 2024	32.89	32.91	32.48	32.51	32.28	44,300
03 Apr 2024	32.62	32.75	32.62	32.71	32.47	4,000
02 Apr 2024	32.70	32.70	32.61	32.68	32.45	5,900
01 Apr 2024	32.94	33.00	32.85	32.90	32.66	18,400
28 Mar 2024	32.78	32.87	32.77	32.82	32.58	20,400
27 Mar 2024	32.70	32.77	32.66	32.77	32.53	8,900
26 Mar 2024	32.66	32.70	32.63	32.64	32.41	11,500
25 Mar 2024	32.57	32.67	32.56	32.57	32.34	6,800
22 Mar 2024	32.68	32.71	32.64	32.68	32.45	7,300
21 Mar 2024	32.65	32.74	32.65	32.65	32.42	14,100
20 Mar 2024	32.32	32.56	32.32	32.56	32.33	63,900
19 Mar 2024	32.38	32.38	32.19	32.29	32.06	7,100
18 Mar 2024	32.19	32.22	32.18	32.19	31.96	4,300
15 Mar 2024	32.18	32.22	32.08	32.14	31.91	5,600
14 Mar 2024	32.30	32.30	32.07	32.19	31.96	3,000
13 Mar 2024	32.19	32.28	32.19	32.20	31.97	6,700
12 Mar 2024	32.07	32.26	32.07	32.24	32.01	9,400
11 Mar 2024	31.92	31.98	31.92	31.95	31.72	7,500
08 Mar 2024	32.21	32.21	32.06	32.08	31.85	6,200
07 Mar 2024	32.13	32.20	32.10	32.19	31.96	4,200
06 Mar 2024	32.01	32.06	31.95	32.01	31.78	5,200
05 Mar 2024	31.76	31.85	31.66	31.74	31.51	3,900
04 Mar 2024	31.87	31.87	31.82	31.87	31.64	5,500
01 Mar 2024	31.85	31.92	31.85	31.88	31.65	7,500
29 Feb 2024	31.66	31.66	31.52	31.62	31.39	4,200
28 Feb 2024	31.64	31.64	31.51	31.52	31.29	6,500
27 Feb 2024	31.64	31.74	31.64	31.71	31.48	5,400
26 Feb 2024	31.70	31.73	31.63	31.63	31.40	4,500
23 Feb 2024	31.74	31.78	31.72	31.75	31.52	6,200
22 Feb 2024	31.59	31.71	31.59	31.68	31.45	11,000
21 Feb 2024	31.33	31.36	31.30	31.36	31.13	7,200
20 Feb 2024	31.33	31.36	31.26	31.33	31.10	11,400
16 Feb 2024	31.26	31.37	31.26	31.32	31.09	7,100
15 Feb 2024	31.09	31.20	31.09	31.20	30.98	8,500
14 Feb 2024	30.90	31.02	30.85	31.02	30.80	37,100
13 Feb 2024	30.83	30.84	30.58	30.70	30.48	37,300
12 Feb 2024	30.95	31.06	30.95	31.01	30.79	5,000
09 Feb 2024	30.80	30.94	30.80	30.93	30.71	3,700
08 Feb 2024	30.82	30.84	30.79	30.83	30.61	3,500
07 Feb 2024	30.77	30.87	30.77	30.81	30.59	10,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.57(-0.99%)

NZD/USD0.6098+0.0014(+0.23%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.08(-0.10%)

GOLD2,336.90-2.70(-0.12%)

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

NZX 50
11,717.43
-117.57(-0.99%)

NZD/USD
0.6098
+0.0014(+0.23%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.08(-0.10%)

GOLD
2,336.90
-2.70(-0.12%)