Xtrackers MSCI All World ex US High Dividend Yield Equity ETF (HDAW)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.01443620757 | 25.63 | 25.8 | 25.11 | 2025 | 25.49929336 | SP |
| 4 | 0.93 | 3.80523731588 | 24.44 | 25.8 | 23.87 | 2517 | 25.171509 | SP |
| 12 | 0.5065 | 2.03712268989 | 24.8635 | 26.9999 | 22.23 | 2185 | 25.39247317 | SP |
| 26 | 1.77 | 7.5 | 23.6 | 26.9999 | 22.23 | 1537 | 24.97687765 | SP |
| 52 | 1.7323 | 7.32854719368 | 23.6377 | 26.9999 | 21.6509 | 1624 | 24.12212791 | SP |
| 156 | -0.27 | -1.05304212168 | 25.64 | 26.9999 | 18.5218 | 2851 | 23.7850913 | SP |
| 260 | 0.6999 | 2.83703754748 | 24.6701 | 29.119 | 15.37 | 3187 | 23.65888551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 25.45 | 0.01 | 0.04 | 25.42 | 25.45 | 25.42 | 666 |
| 1721255400 | 25.44 | -0.16 | -0.62 | 25.28 | 25.44 | 25.27 | 7578 |
| 1721169000 | 25.5992 | 0.01 | 0.02 | 25.62 | 25.62 | 25.5992 | 22 |
| 1721082600 | 25.5941 | -0.2 | -0.78 | 25.8 | 25.8 | 25.5 | 348 |
| 1720823400 | 25.7951 | 0.2 | 0.76 | 25.63 | 25.7951 | 25.63 | 1511 |
| 1720737000 | 25.6 | 0.36 | 1.43 | 25.55 | 25.6 | 25.55 | 461 |
| 1720650600 | 25.24 | 0.17 | 0.68 | 25.26 | 25.3955 | 25.181 | 7421 |
| 1720564200 | 25.07 | -0.11 | -0.44 | 24.93 | 25.14 | 24.93 | 8788 |
| 1720477800 | 25.18 | -0.11 | -0.44 | 25.09 | 25.325 | 25.09 | 4834 |
| 1720218600 | 25.2907 | 0.17 | 0.68 | 25.15 | 25.2907 | 25.07 | 6245 |
| 1720040640 | 25.12 | 0.27 | 1.09 | 25 | 25.12 | 25 | 591 |
| 1719959400 | 24.85 | -0.02 | -0.08 | 24.81 | 24.85 | 24.77 | 527 |
| 1719873000 | 24.87 | 0.2 | 0.81 | 25.03 | 25.15 | 24.85 | 1063 |
| 1719613800 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1719527400 | 24.67 | 0.47 | 1.94 | 24.59 | 24.76 | 24.59 | 1049 |
| 1719441000 | 24.2 | -0.17 | -0.70 | 24.48 | 24.48 | 24.18 | 523 |
| 1719354600 | 24.37 | -0.23 | -0.93 | 24.69 | 24.69 | 24.32 | 607 |
| 1719268200 | 24.6 | 0.2 | 0.82 | 24.75 | 24.75 | 23.87 | 2466 |
| 1719009000 | 24.4 | -0.74 | -2.94 | 24.44 | 24.44 | 24.4 | 606 |
| 1718922600 | 25.1393 | -0.07 | -0.28 | 25.27 | 25.29 | 24.99 | 4446 |
| 1718749800 | 25.21 | 0.18 | 0.72 | 25.26 | 25.4 | 25.18 | 1263 |
| 1718663400 | 25.03 | -0.15 | -0.59 | 25.15 | 25.15 | 24.94 | 3621 |
| 1718404200 | 25.1784 | -0.04 | -0.16 | 24.99 | 25.1784 | 24.95 | 1076 |
| 1718317800 | 25.22 | -0.13 | -0.51 | 25.35 | 25.35 | 25.17 | 1095 |
| 1718231400 | 25.35 | 0.06 | 0.24 | 25.38 | 25.39 | 25.2 | 2625 |
| 1718145000 | 25.2895 | -0.12 | -0.45 | 25.29 | 25.29 | 25.07 | 1814 |
| 1718058600 | 25.405 | -0.29 | -1.15 | 25.41 | 25.41 | 25.28 | 1630 |
| 1717799400 | 25.6996 | -0.17 | -0.66 | 25.7 | 25.775 | 25.6996 | 1212 |
| 1717713000 | 25.87 | 0.05 | 0.19 | 25.73 | 25.87 | 25.7 | 2908 |
| 1717626600 | 25.8205 | 0.19 | 0.74 | 25.56 | 25.8205 | 25.56 | 128 |
| 1717540200 | 25.63 | -0.14 | -0.54 | 25.47 | 25.755 | 25.47 | 502 |
| 1717453800 | 25.77 | -0.04 | -0.17 | 25.84 | 25.84 | 25.66 | 665 |
| 1717194600 | 25.8144 | 0.29 | 1.15 | 25.6 | 25.8144 | 25.38 | 1173 |
| 1717108200 | 25.52 | 0.14 | 0.55 | 24.29 | 25.9999 | 24.29 | 7200 |
| 1717021800 | 25.3811 | -0.4 | -1.55 | 25.63 | 25.63 | 25.37 | 1034 |
| 1716935400 | 25.78 | 0.07 | 0.27 | 26 | 26 | 24.99 | 829 |
| 1716589800 | 25.71 | -0.19 | -0.73 | 25.75 | 25.75 | 25.71 | 201 |
| 1716503400 | 25.9 | -0.33 | -1.26 | 26.02 | 26.02 | 25.9 | 1321 |
| 1716417000 | 26.2304 | 0.08 | 0.31 | 26.04 | 26.2304 | 26.04 | 127 |
| 1716330600 | 26.15 | -0.1 | -0.38 | 26.13 | 26.15 | 25.99 | 3646 |
| 1716244200 | 26.25 | 0.2 | 0.78 | 26.32 | 26.5 | 25.975 | 10292 |
| 1715985000 | 26.0479 | 0.12 | 0.47 | 25.89 | 26.0479 | 25.88 | 3190 |
| 1715898600 | 25.925 | 0.27 | 1.03 | 25.77 | 25.925 | 25.77 | 96 |
| 1715812200 | 25.66 | -0.43 | -1.63 | 25.46 | 25.66 | 25.46 | 283 |
| 1715725800 | 26.085 | 0.57 | 2.25 | 25.65 | 26.9999 | 25.65 | 1076 |
| 1715639400 | 25.51 | 0.26 | 1.03 | 24.53 | 25.51 | 22.23 | 566 |
| 1715380200 | 25.25 | -0.19 | -0.75 | 25.5 | 25.5 | 22.95 | 11091 |
| 1715293800 | 25.44 | 0.14 | 0.55 | 25.4137 | 25.44 | 25.4137 | 479 |
| 1715207400 | 25.3 | -0.02 | -0.06 | 25.1267 | 25.3 | 25.1267 | 654 |
| 1715121000 | 25.3156 | 0.09 | 0.38 | 25.17 | 25.3156 | 25.17 | 88 |
| 1715034600 | 25.2209 | 0.14 | 0.56 | 25.1 | 25.2209 | 25.1 | 17 |
| 1714775400 | 25.0799 | 0.18 | 0.72 | 24.91 | 25.0799 | 24.85 | 1742 |
| 1714689000 | 24.9013 | 0.24 | 0.96 | 24.5001 | 24.9013 | 24.5001 | 3839 |
| 1714602600 | 24.6653 | 0.04 | 0.16 | 24.6653 | 24.6653 | 24.6653 | 0 |
| 1714516200 | 24.6258 | -0.34 | -1.36 | 24.941 | 24.941 | 24.6258 | 940 |
| 1714429800 | 24.9658 | 0.19 | 0.75 | 24.9658 | 24.9658 | 24.9658 | 39 |
| 1714170600 | 24.7802 | 0.11 | 0.43 | 24.8635 | 24.8635 | 24.7802 | 1951 |
| 1714084200 | 24.6732 | 0.08 | 0.32 | 24.5 | 24.6732 | 24.5 | 78 |
| 1713997800 | 24.5933 | -0.03 | -0.13 | 24.5933 | 24.5933 | 24.5933 | 6 |
| 1713911400 | 24.6264 | 0.16 | 0.65 | 24.6264 | 24.6264 | 24.6264 | 0 |
| 1713825000 | 24.4681 | 0.22 | 0.91 | 24.46 | 24.4681 | 24.46 | 287 |
| 1713565800 | 24.2482 | 0.1 | 0.40 | 24.2482 | 24.2482 | 24.2482 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
