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

DBAW
🏛️ 美国 →
39.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 33.78 33.82 33.66 33.68 0.0M
2021-12-30 33.79 33.85 33.75 33.76 0.0M
2021-12-29 33.68 33.74 33.65 33.70 0.0M
2021-12-28 33.68 33.86 33.68 33.76 0.0M
2021-12-27 33.62 33.80 33.61 33.78 0.0M
2021-12-23 33.48 33.62 33.48 33.58 0.0M
2021-12-22 33.18 33.43 33.18 33.40 0.0M
2021-12-21 33.05 33.23 33.02 33.21 0.0M
2021-12-20 32.72 32.82 32.60 32.79 0.0M
2021-12-17 33.02 33.19 32.99 33.07 0.0M
2021-12-16 33.65 33.69 33.41 33.49 0.0M
2021-12-15 33.18 33.54 33.18 33.51 0.0M
2021-12-14 33.19 33.39 33.16 33.28 0.0M
2021-12-13 33.54 33.54 33.35 33.40 0.0M
2021-12-10 33.79 33.79 33.65 33.68 0.0M
2021-12-09 33.79 33.79 33.65 33.69 0.0M
2021-12-08 33.82 33.87 33.82 33.85 0.0M
2021-12-07 33.71 33.91 33.71 33.89 0.0M
2021-12-06 33.04 33.27 33.00 33.22 0.0M
2021-12-03 33.26 33.26 32.79 32.95 0.0M
2021-12-02 33.01 33.24 33.01 33.17 0.0M
2021-12-01 33.19 33.32 32.74 32.74 0.0M
2021-11-30 32.93 33.00 32.68 32.83 0.0M
2021-11-29 33.31 33.31 33.04 33.14 0.0M
2021-11-26 33.13 33.18 32.90 32.95 0.0M
2021-11-24 33.77 34.00 33.77 33.99 0.0M
2021-11-23 34.04 34.15 33.92 34.02 0.0M
2021-11-22 34.22 34.27 34.06 34.06 0.0M
2021-11-19 34.20 34.25 34.11 34.11 0.0M
2021-11-18 34.25 34.25 34.16 34.25 0.0M
2021-11-17 34.41 34.43 34.35 34.37 0.0M
2021-11-16 34.57 34.58 34.46 34.50 0.0M
2021-11-15 34.51 34.51 34.42 34.44 0.0M
2021-11-12 34.36 34.45 34.32 34.43 0.0M
2021-11-11 34.21 34.29 34.20 34.27 0.0M
2021-11-10 34.11 34.27 33.88 33.92 0.1M
2021-11-09 34.29 34.30 34.12 34.18 0.0M
2021-11-08 34.30 34.33 34.24 34.33 0.0M
2021-11-05 34.27 34.27 34.11 34.19 0.0M
2021-11-04 34.23 34.25 34.14 34.25 0.0M
2021-11-03 33.95 34.19 33.95 34.17 0.0M
2021-11-02 33.98 34.01 33.95 33.97 0.0M
2021-11-01 33.95 34.06 33.92 34.05 0.0M
2021-10-29 33.62 33.78 33.62 33.77 0.0M
2021-10-28 33.81 33.90 33.81 33.90 0.0M
2021-10-27 33.87 33.91 33.77 33.77 0.0M
2021-10-26 34.09 34.12 33.94 33.96 0.0M
2021-10-25 33.91 34.01 33.91 33.96 0.0M
2021-10-22 33.99 33.99 33.83 33.88 0.0M
2021-10-21 33.71 33.90 33.71 33.85 0.0M
2021-10-20 33.97 34.00 33.92 33.95 0.0M
2021-10-19 33.88 33.92 33.78 33.92 0.0M
2021-10-18 33.62 33.77 33.62 33.68 0.0M
2021-10-15 33.68 33.86 33.68 33.82 0.0M
2021-10-14 33.48 33.54 33.42 33.54 0.1M
2021-10-13 33.23 33.31 33.21 33.30 0.0M
2021-10-12 33.12 33.19 33.02 33.05 0.0M
2021-10-11 33.22 33.29 33.10 33.12 0.0M
2021-10-08 33.08 33.13 33.03 33.08 0.0M
2021-10-07 33.02 33.12 32.99 33.05 0.0M
2021-10-06 32.47 32.75 32.45 32.75 0.0M
2021-10-05 32.83 32.93 32.82 32.85 0.0M
2021-10-04 32.82 32.82 32.48 32.54 0.0M
2021-10-01 32.95 33.00 32.78 32.96 0.0M
2021-09-30 33.12 33.16 32.97 32.98 0.0M
2021-09-29 33.16 33.19 33.09 33.10 0.0M
2021-09-28 33.11 33.11 32.92 32.97 0.0M
2021-09-27 33.50 33.55 33.46 33.52 0.0M
2021-09-24 33.36 33.49 33.36 33.45 0.0M
2021-09-23 33.64 33.74 33.63 33.68 0.0M
2021-09-22 33.31 33.57 33.31 33.46 0.0M
2021-09-21 33.23 33.26 33.13 33.13 0.0M
2021-09-20 32.85 32.91 32.60 32.85 0.0M
2021-09-17 33.75 33.75 33.50 33.54 0.0M
2021-09-16 33.74 33.79 33.68 33.79 0.0M
2021-09-15 33.70 33.82 33.70 33.82 0.0M
2021-09-14 33.88 33.93 33.79 33.80 0.0M
2021-09-13 33.99 34.04 33.82 33.95 0.0M
2021-09-10 34.07 34.07 33.76 33.80 0.0M
2021-09-09 33.83 33.98 33.77 33.85 0.0M
2021-09-08 34.16 34.16 33.94 33.97 0.0M
2021-09-07 34.20 34.28 34.20 34.24 0.0M
2021-09-03 34.02 34.05 34.00 34.02 0.0M
2021-09-02 33.98 34.02 33.90 33.92 0.0M
2021-09-01 33.86 33.99 33.86 33.93 0.0M
2021-08-31 33.61 33.69 33.61 33.65 0.0M
2021-08-30 33.51 33.61 33.51 33.56 0.0M
2021-08-27 33.53 33.58 33.45 33.53 0.0M
2021-08-26 33.38 33.46 33.26 33.31 0.0M
2021-08-25 33.32 33.47 33.32 33.39 0.0M
2021-08-24 33.50 33.55 33.44 33.48 0.0M
2021-08-23 33.11 33.24 33.08 33.23 0.0M
2021-08-20 32.82 33.06 32.82 33.05 0.0M
2021-08-19 32.97 33.01 32.87 32.96 0.1M
2021-08-18 33.37 33.45 33.27 33.27 0.0M
2021-08-17 33.30 33.33 33.22 33.33 0.0M
2021-08-16 33.49 33.59 33.40 33.58 0.0M
2021-08-13 33.76 33.76 33.68 33.72 0.0M
2021-08-12 33.81 33.83 33.73 33.83 0.0M
2021-08-11 33.88 33.90 33.78 33.90 0.0M
2021-08-10 33.73 33.74 33.71 33.72 0.0M
2021-08-09 33.61 33.66 33.55 33.62 0.0M
2021-08-06 33.58 33.60 33.50 33.54 0.0M
2021-08-05 33.54 33.62 33.53 33.60 0.0M
2021-08-04 33.51 33.53 33.45 33.47 0.0M
2021-08-03 33.27 33.42 33.27 33.42 0.0M
2021-08-02 33.29 33.37 33.22 33.22 0.0M
2021-07-30 33.12 33.14 33.09 33.11 0.0M
2021-07-29 33.39 33.39 33.24 33.25 0.0M
2021-07-28 32.99 33.22 32.99 33.17 0.0M
2021-07-27 32.79 32.85 32.64 32.85 0.0M
2021-07-26 33.10 33.19 33.07 33.18 0.0M
2021-07-23 33.43 33.43 33.35 33.39 0.0M
2021-07-22 33.33 33.38 33.27 33.37 0.0M
2021-07-21 33.16 33.32 33.16 33.30 0.0M
2021-07-20 32.71 32.99 32.69 32.95 0.0M
2021-07-19 32.72 32.72 32.61 32.68 0.0M
2021-07-16 33.55 33.55 33.23 33.23 0.0M
2021-07-15 33.52 33.53 33.36 33.44 0.0M
2021-07-14 33.74 33.74 33.57 33.58 0.0M
2021-07-13 33.69 33.70 33.62 33.63 0.0M
2021-07-12 33.51 33.62 33.51 33.59 0.0M
2021-07-09 33.37 33.48 33.37 33.46 0.0M
2021-07-08 32.97 33.08 32.87 32.97 0.0M
2021-07-07 33.63 33.63 33.54 33.56 0.0M
2021-07-06 33.55 33.55 33.35 33.43 0.0M
2021-07-02 33.69 33.69 33.55 33.68 0.0M
2021-07-01 33.57 33.70 33.56 33.70 0.0M
2021-06-30 33.58 33.65 33.54 33.63 0.0M
2021-06-29 33.75 33.75 33.69 33.74 0.0M
2021-06-28 33.68 33.71 33.68 33.69 0.0M
2021-06-25 33.76 33.83 33.71 33.83 0.0M
2021-06-24 34.02 34.16 34.02 34.13 0.0M
2021-06-23 33.96 34.01 33.85 33.89 0.1M
2021-06-22 33.84 33.96 33.84 33.92 0.0M
2021-06-21 33.72 33.98 33.72 33.94 0.0M
2021-06-18 33.81 33.83 33.73 33.73 0.0M
2021-06-17 34.16 34.17 34.03 34.15 0.0M
2021-06-16 34.16 34.19 34.09 34.12 0.0M
2021-06-15 34.23 34.23 34.12 34.15 0.0M
2021-06-14 34.16 34.16 34.10 34.16 0.0M
2021-06-11 34.03 34.08 34.03 34.08 0.0M
2021-06-10 33.92 34.02 33.89 34.00 0.0M
2021-06-09 33.91 33.93 33.86 33.86 0.0M
2021-06-08 33.98 34.01 33.89 33.98 0.0M
2021-06-07 33.88 33.99 33.88 33.97 0.0M
2021-06-04 33.94 34.03 33.94 34.02 0.0M
2021-06-03 33.82 33.90 33.75 33.84 0.0M
2021-06-02 33.94 33.94 33.85 33.91 0.0M
2021-06-01 33.91 33.91 33.80 33.82 0.0M
2021-05-28 33.60 33.71 33.60 33.60 0.0M
2021-05-27 33.51 33.51 33.40 33.47 0.0M
2021-05-26 33.37 33.43 33.34 33.42 0.0M
2021-05-25 33.38 33.38 33.26 33.30 0.0M
2021-05-24 33.11 33.26 33.11 33.22 0.0M
2021-05-21 33.13 33.13 33.01 33.03 0.0M
2021-05-20 32.97 33.10 32.96 33.09 0.0M
2021-05-19 32.63 32.83 32.54 32.83 0.0M
2021-05-18 33.00 33.09 32.93 32.93 0.0M
2021-05-17 32.80 32.87 32.75 32.86 0.0M
2021-05-14 32.55 32.94 32.55 32.87 0.0M
2021-05-13 32.48 32.55 32.43 32.50 0.0M
2021-05-12 32.65 32.67 32.38 32.39 0.0M
2021-05-11 32.64 32.84 32.56 32.82 0.0M
2021-05-10 33.30 33.33 33.14 33.15 0.0M
2021-05-07 33.41 33.45 33.33 33.39 0.0M
2021-05-06 33.06 33.24 32.97 33.24 0.0M
2021-05-05 33.04 33.14 33.03 33.06 0.0M
2021-05-04 32.86 32.86 32.65 32.78 0.0M
2021-05-03 33.03 33.11 33.03 33.11 0.0M
2021-04-30 33.02 33.02 32.84 32.92 0.0M
2021-04-29 33.30 33.33 33.06 33.21 0.0M
2021-04-28 33.25 33.35 33.24 33.28 0.0M
2021-04-27 33.16 33.20 33.09 33.18 0.0M
2021-04-26 33.16 33.20 33.06 33.19 0.0M
2021-04-23 33.02 33.19 33.01 33.15 0.0M
2021-04-22 33.01 33.09 32.90 32.90 0.0M
2021-04-21 32.70 32.99 32.67 32.99 0.0M
2021-04-20 32.93 32.93 32.64 32.72 0.0M
2021-04-19 33.27 33.27 33.07 33.16 0.0M
2021-04-16 33.24 33.34 33.24 33.34 0.0M
2021-04-15 33.14 33.23 33.10 33.18 0.1M
2021-04-14 33.02 33.04 32.90 32.95 0.0M
2021-04-13 32.84 32.95 32.84 32.94 0.0M
2021-04-12 32.83 32.86 32.77 32.86 0.0M
2021-04-09 32.88 33.03 32.83 33.03 0.0M
2021-04-08 32.86 32.95 32.84 32.90 0.0M
2021-04-07 32.66 32.72 32.66 32.68 0.0M
2021-04-06 32.71 32.85 32.71 32.77 0.0M
2021-04-05 33.23 33.23 32.90 33.00 0.2M
2021-04-01 32.86 32.98 32.85 32.95 0.0M
2021-03-31 32.65 32.75 32.63 32.67 0.0M
2021-03-30 32.59 32.72 32.59 32.64 0.0M
2021-03-29 32.53 32.60 32.48 32.60 0.0M
2021-03-26 32.44 32.66 32.37 32.66 0.0M
2021-03-25 31.97 32.20 31.96 32.18 0.0M
2021-03-24 32.25 32.25 31.94 31.96 0.0M
2021-03-23 32.44 32.50 32.24 32.26 0.0M
2021-03-22 32.59 32.64 32.51 32.60 0.0M
2021-03-19 32.45 32.64 32.45 32.60 0.0M
2021-03-18 32.67 32.75 32.46 32.48 0.0M
2021-03-17 32.50 32.78 32.49 32.72 0.0M
2021-03-16 32.75 32.75 32.63 32.69 0.0M
2021-03-15 32.54 32.63 32.48 32.63 0.0M
2021-03-12 32.43 32.53 32.37 32.53 0.0M
2021-03-11 32.50 32.59 32.44 32.55 0.0M
2021-03-10 32.39 32.39 32.18 32.25 0.0M
2021-03-09 32.07 32.30 32.07 32.22 0.0M
2021-03-08 31.91 32.04 31.84 31.87 0.0M
2021-03-05 32.00 32.04 31.67 32.04 0.0M
2021-03-04 32.08 32.08 31.59 31.68 0.0M
2021-03-03 32.18 32.18 31.95 31.98 0.0M
2021-03-02 32.14 32.19 32.04 32.07 0.0M
2021-03-01 32.02 32.28 32.02 32.22 0.0M
2021-02-26 31.80 31.80 31.42 31.63 0.0M
2021-02-25 32.38 32.39 31.87 31.87 0.0M
2021-02-24 32.05 32.36 32.04 32.35 0.0M
2021-02-23 32.17 32.39 32.07 32.30 0.0M
2021-02-22 32.34 32.41 32.22 32.22 0.0M
2021-02-19 32.64 32.70 32.57 32.64 0.0M
2021-02-18 32.45 32.53 32.30 32.52 0.0M
2021-02-17 32.77 32.88 32.72 32.87 0.0M
2021-02-16 32.88 32.96 32.84 32.86 0.0M
2021-02-12 32.46 32.65 32.46 32.64 0.0M
2021-02-11 32.53 32.59 32.38 32.52 0.0M
2021-02-10 32.38 32.42 32.22 32.26 0.0M
2021-02-09 32.20 32.36 32.20 32.34 0.0M
2021-02-08 32.22 32.25 32.09 32.23 0.0M
2021-02-05 31.95 32.06 31.92 31.99 0.0M
2021-02-04 31.81 31.92 31.74 31.90 0.0M
2021-02-03 31.75 31.85 31.75 31.81 0.0M
2021-02-02 31.56 31.75 31.56 31.71 0.0M
2021-02-01 31.18 31.37 31.18 31.36 0.0M
2021-01-29 30.90 30.90 30.69 30.75 0.0M
2021-01-28 31.21 31.44 31.21 31.36 0.0M
2021-01-27 31.27 31.46 31.16 31.16 0.0M
2021-01-26 31.87 31.90 31.75 31.84 0.0M
2021-01-25 31.79 31.94 31.69 31.94 0.0M
2021-01-22 31.73 31.91 31.73 31.85 0.0M
2021-01-21 32.02 32.03 31.89 32.02 0.0M
2021-01-20 31.89 32.05 31.87 32.01 0.0M
2021-01-19 31.73 31.76 31.60 31.72 0.0M
2021-01-15 31.45 31.54 31.40 31.46 0.0M
2021-01-14 31.82 31.90 31.75 31.83 0.0M
2021-01-13 31.62 31.68 31.55 31.60 0.0M
2021-01-12 31.51 31.61 31.50 31.57 0.0M
2021-01-11 31.38 31.58 31.38 31.53 0.0M
2021-01-08 31.48 31.80 31.48 31.73 0.1M
2021-01-07 31.22 31.31 31.19 31.31 0.0M
2021-01-06 30.94 31.24 30.94 31.02 0.0M
2021-01-05 30.76 30.94 30.70 30.92 0.0M
2021-01-04 30.76 30.82 30.49 30.50 0.0M