Xtrackers MSCI All World ex US Hedged Equity ETF DBAW
47.20 USD +0.02 (+0.04%)
Regular-session close
47.17 -0.03 -0.07%
After hours · Nov 13, 4:04 PM ET
47.01 Day range 47.24
39.87 52-week range 49.19
- YTD
- +14.52%
- 1 year
- +14.52%
DBAW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.22 | 47.24 | 47.01 | 47.15 | -0.04 | -0.08% | 16,777 |
| Nov 12, 2026 | 47.09 | 47.39 | 47.09 | 47.19 | -0.35 | -0.74% | 14,900 |
| Nov 11, 2026 | 47.29 | 47.60 | 47.20 | 47.54 | +0.57 | +1.21% | 19,400 |
| Nov 10, 2026 | 46.90 | 47.09 | 46.68 | 46.97 | -0.01 | -0.02% | 25,200 |
| Nov 9, 2026 | 46.52 | 47.08 | 46.38 | 46.98 | +0.94 | +2.04% | 24,500 |
| Nov 6, 2026 | 45.84 | 46.12 | 45.84 | 46.04 | +0.35 | +0.77% | 42,900 |
| Nov 5, 2026 | 47.00 | 47.00 | 45.68 | 45.69 | -1.61 | -3.40% | 33,200 |
| Nov 4, 2026 | 47.04 | 47.38 | 47.04 | 47.30 | +0.81 | +1.74% | 30,800 |
| Nov 3, 2026 | 46.65 | 46.78 | 46.44 | 46.49 | -0.15 | -0.32% | 62,200 |
| Nov 2, 2026 | 46.81 | 47.06 | 46.57 | 46.64 | +0.25 | +0.54% | 162,700 |
| Oct 30, 2026 | 46.68 | 46.69 | 46.19 | 46.39 | -0.86 | -1.82% | 33,700 |
| Oct 29, 2026 | 47.41 | 47.41 | 47.04 | 47.25 | +0.02 | +0.04% | 127,000 |
| Oct 28, 2026 | 47.26 | 47.42 | 47.16 | 47.23 | +0.13 | +0.28% | 126,700 |
| Oct 27, 2026 | 46.90 | 47.17 | 46.78 | 47.10 | +0.39 | +0.83% | 115,900 |
| Oct 26, 2026 | 46.51 | 46.83 | 46.51 | 46.71 | +0.25 | +0.54% | 44,600 |
| Oct 23, 2026 | 46.29 | 46.51 | 46.26 | 46.46 | -0.03 | -0.06% | 145,600 |
| Oct 22, 2026 | 46.63 | 46.76 | 46.46 | 46.49 | -0.78 | -1.65% | 83,000 |
| Oct 21, 2026 | 47.16 | 47.30 | 47.13 | 47.27 | +0.16 | +0.34% | 56,700 |
| Oct 20, 2026 | 46.76 | 47.11 | 46.66 | 47.11 | +0.17 | +0.36% | 88,100 |
| Oct 19, 2026 | 47.15 | 47.17 | 46.91 | 46.94 | -0.03 | -0.06% | 64,400 |
| Oct 16, 2026 | 47.30 | 47.35 | 46.91 | 46.97 | -0.45 | -0.95% | 88,800 |
| Oct 15, 2026 | 46.90 | 47.42 | 46.80 | 47.42 | +0.15 | +0.32% | 99,800 |
| Oct 14, 2026 | 47.49 | 47.51 | 47.20 | 47.27 | -0.63 | -1.32% | 51,000 |
| Oct 13, 2026 | 47.67 | 47.90 | 47.62 | 47.90 | +0.11 | +0.23% | 133,100 |
| Oct 12, 2026 | 47.86 | 47.86 | 47.73 | 47.79 | -0.12 | -0.25% | 22,200 |
| Oct 9, 2026 | 47.77 | 47.91 | 47.73 | 47.91 | +0.41 | +0.86% | 30,400 |
| Oct 8, 2026 | 47.60 | 47.66 | 47.42 | 47.50 | -0.42 | -0.88% | 36,700 |
| Oct 7, 2026 | 47.79 | 47.99 | 47.79 | 47.92 | -0.49 | -1.01% | 19,500 |
| Oct 6, 2026 | 48.56 | 48.56 | 48.40 | 48.41 | -0.07 | -0.14% | 36,100 |
| Oct 5, 2026 | 48.30 | 48.55 | 48.19 | 48.48 | +0.31 | +0.64% | 33,300 |
| Oct 2, 2026 | 48.05 | 48.17 | 47.97 | 48.17 | +0.43 | +0.90% | 40,900 |
| Oct 1, 2026 | 47.69 | 47.82 | 47.52 | 47.74 | +0.08 | +0.17% | 22,500 |
| Sep 30, 2026 | 48.04 | 48.09 | 47.66 | 47.66 | -0.42 | -0.87% | 24,100 |
| Sep 29, 2026 | 48.15 | 48.19 | 47.91 | 48.08 | -0.07 | -0.15% | 14,600 |
| Sep 28, 2026 | 48.18 | 48.27 | 47.91 | 48.15 | -0.22 | -0.45% | 21,300 |
| Sep 25, 2026 | 48.24 | 48.44 | 47.99 | 48.37 | +0.40 | +0.83% | 21,700 |
| Sep 24, 2026 | 48.12 | 48.24 | 47.95 | 47.97 | -0.23 | -0.48% | 21,800 |
| Sep 23, 2026 | 48.51 | 48.51 | 48.17 | 48.20 | -0.61 | -1.25% | 58,800 |
| Sep 22, 2026 | 48.64 | 48.87 | 48.52 | 48.81 | +0.14 | +0.29% | 12,700 |
| Sep 21, 2026 | 48.46 | 48.70 | 48.31 | 48.67 | +0.83 | +1.73% | 28,000 |
| Sep 18, 2026 | 47.97 | 47.97 | 47.67 | 47.84 | -0.32 | -0.66% | 20,800 |
| Sep 17, 2026 | 48.16 | 48.23 | 48.09 | 48.16 | +0.64 | +1.35% | 24,100 |
| Sep 16, 2026 | 47.72 | 47.82 | 47.35 | 47.52 | +0.06 | +0.13% | 22,900 |
| Sep 15, 2026 | 47.55 | 47.55 | 47.30 | 47.46 | -0.10 | -0.21% | 16,700 |
| Sep 14, 2026 | 47.60 | 47.71 | 47.36 | 47.56 | -0.41 | -0.85% | 20,300 |
| Sep 11, 2026 | 48.07 | 48.11 | 47.89 | 47.97 | +0.32 | +0.67% | 15,900 |
| Sep 10, 2026 | 47.72 | 47.72 | 47.44 | 47.65 | -0.36 | -0.75% | 27,900 |
| Sep 9, 2026 | 48.13 | 48.21 | 47.96 | 48.01 | -0.35 | -0.72% | 18,300 |
| Sep 8, 2026 | 48.60 | 48.73 | 48.36 | 48.36 | -0.46 | -0.94% | 19,400 |
| Sep 4, 2026 | 48.53 | 48.82 | 48.53 | 48.82 | +0.30 | +0.62% | 14,700 |
| Sep 3, 2026 | 48.28 | 48.65 | 48.24 | 48.52 | +0.23 | +0.48% | 10,900 |
| Sep 2, 2026 | 48.18 | 48.36 | 48.16 | 48.29 | +0.06 | +0.12% | 15,900 |
| Sep 1, 2026 | 48.34 | 48.56 | 48.14 | 48.23 | -0.29 | -0.60% | 113,600 |
| Aug 31, 2026 | 48.59 | 48.59 | 48.30 | 48.52 | +0.14 | +0.29% | 13,800 |
| Aug 28, 2026 | 48.68 | 48.79 | 48.38 | 48.38 | -0.24 | -0.49% | 22,300 |
| Aug 27, 2026 | 48.52 | 48.62 | 48.40 | 48.62 | -0.03 | -0.06% | 23,700 |
| Aug 26, 2026 | 48.73 | 48.78 | 48.54 | 48.65 | +0.05 | +0.10% | 14,900 |
| Aug 25, 2026 | 48.51 | 48.62 | 48.47 | 48.60 | +0.38 | +0.79% | 19,200 |
| Aug 24, 2026 | 48.29 | 48.29 | 48.07 | 48.22 | -0.22 | -0.45% | 16,400 |
| Aug 21, 2026 | 48.45 | 48.54 | 48.41 | 48.44 | +0.22 | +0.46% | 17,400 |
| Aug 20, 2026 | 47.92 | 48.23 | 47.92 | 48.22 | +0.15 | +0.31% | 23,300 |
| Aug 19, 2026 | 48.31 | 48.31 | 47.97 | 48.07 | -0.05 | -0.10% | 258,500 |
| Aug 18, 2026 | 48.33 | 48.38 | 48.07 | 48.12 | -0.72 | -1.47% | 10,500 |
| Aug 17, 2026 | 48.83 | 49.01 | 48.83 | 48.84 | +0.09 | +0.18% | 13,400 |
| Aug 14, 2026 | 48.80 | 48.87 | 48.65 | 48.75 | -0.26 | -0.53% | 28,200 |
65 days, newest first. Daily bars as drawn on the DBAW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.