iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEARCA: HAWX · Real-Time Price · USD
36.63
+0.06 (0.16%)
Sep 5, 2025, 4:00 PM - Market closed
HAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.84 | 36.84 | 36.54 | 36.63 | 36.63 | 0.15% | 9,435 |
| Sep 4, 2025 | 36.41 | 36.57 | 36.41 | 36.57 | 36.57 | 0.59% | 5,167 |
| Sep 3, 2025 | 36.50 | 36.50 | 36.26 | 36.36 | 36.36 | 0.03% | 9,715 |
| Sep 2, 2025 | 36.19 | 36.35 | 36.12 | 36.35 | 36.35 | -0.21% | 19,037 |
| Aug 29, 2025 | 36.52 | 36.53 | 36.35 | 36.43 | 36.43 | -0.46% | 9,305 |
| Aug 28, 2025 | 36.59 | 36.60 | 36.53 | 36.60 | 36.60 | 0.19% | 6,375 |
| Aug 27, 2025 | 36.50 | 36.55 | 36.43 | 36.53 | 36.53 | -0.34% | 34,207 |
| Aug 26, 2025 | 36.58 | 36.68 | 36.55 | 36.65 | 36.65 | -0.22% | 11,159 |
| Aug 25, 2025 | 36.97 | 36.97 | 36.71 | 36.73 | 36.73 | -0.71% | 6,181 |
| Aug 22, 2025 | 36.70 | 36.99 | 36.70 | 36.99 | 36.99 | 1.04% | 13,220 |
| Aug 21, 2025 | 36.41 | 36.64 | 36.41 | 36.61 | 36.61 | -0.02% | 44,820 |
| Aug 20, 2025 | 36.63 | 36.63 | 36.49 | 36.62 | 36.62 | 0.24% | 10,261 |
| Aug 19, 2025 | 36.58 | 36.65 | 36.52 | 36.53 | 36.53 | -0.20% | 9,432 |
| Aug 18, 2025 | 36.52 | 36.60 | 36.51 | 36.60 | 36.60 | 0.27% | 26,544 |
| Aug 15, 2025 | 36.52 | 36.52 | 36.44 | 36.50 | 36.50 | 0.23% | 5,427 |
| Aug 14, 2025 | 36.30 | 36.42 | 36.29 | 36.42 | 36.42 | -0.08% | 11,713 |
| Aug 13, 2025 | 36.31 | 36.48 | 36.31 | 36.45 | 36.45 | 0.52% | 21,961 |
| Aug 12, 2025 | 36.03 | 36.27 | 36.03 | 36.26 | 36.26 | 0.93% | 7,408 |
| Aug 11, 2025 | 35.96 | 36.02 | 35.92 | 35.93 | 35.93 | -0.13% | 11,470 |
| Aug 8, 2025 | 35.95 | 36.01 | 35.95 | 35.98 | 35.98 | 0.49% | 16,024 |
| Aug 7, 2025 | 35.96 | 35.96 | 35.72 | 35.80 | 35.80 | 0.54% | 7,647 |
| Aug 6, 2025 | 35.54 | 35.62 | 35.54 | 35.61 | 35.61 | 0.28% | 20,462 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.42 | 35.51 | 35.51 | 0.36% | 15,384 |
| Aug 4, 2025 | 35.48 | 35.48 | 35.27 | 35.38 | 35.38 | 1.14% | 42,050 |
| Aug 1, 2025 | 35.08 | 35.08 | 34.88 | 34.98 | 34.98 | -1.32% | 10,915 |
| Jul 31, 2025 | 35.59 | 35.61 | 35.43 | 35.45 | 35.45 | -0.54% | 19,831 |
| Jul 30, 2025 | 35.69 | 35.75 | 35.60 | 35.64 | 35.64 | -0.17% | 10,530 |
| Jul 29, 2025 | 35.77 | 35.80 | 35.68 | 35.70 | 35.70 | 0.18% | 17,433 |
| Jul 28, 2025 | 35.84 | 35.84 | 35.58 | 35.64 | 35.64 | -0.67% | 18,665 |
| Jul 25, 2025 | 35.77 | 35.90 | 35.72 | 35.88 | 35.88 | 0.07% | 17,924 |
| Jul 24, 2025 | 35.93 | 35.94 | 35.85 | 35.86 | 35.86 | -0.39% | 9,485 |
| Jul 23, 2025 | 35.74 | 36.01 | 35.74 | 36.00 | 36.00 | 1.72% | 28,931 |
| Jul 22, 2025 | 35.33 | 35.41 | 35.27 | 35.39 | 35.39 | 0.05% | 4,211 |
| Jul 21, 2025 | 35.40 | 35.50 | 35.37 | 35.37 | 35.37 | 0.14% | 9,581 |
| Jul 18, 2025 | 35.45 | 35.45 | 35.28 | 35.33 | 35.33 | -0.33% | 3,805 |
| Jul 17, 2025 | 35.34 | 35.46 | 35.26 | 35.44 | 35.44 | 0.57% | 9,239 |
| Jul 16, 2025 | 35.16 | 35.26 | 35.03 | 35.24 | 35.24 | 0.20% | 8,535 |
| Jul 15, 2025 | 35.29 | 35.30 | 35.15 | 35.17 | 35.17 | -0.04% | 3,377 |
| Jul 14, 2025 | 35.05 | 35.23 | 35.05 | 35.19 | 35.19 | 0.33% | 25,996 |
| Jul 11, 2025 | 35.05 | 35.12 | 34.99 | 35.07 | 35.07 | -0.52% | 30,595 |
| Jul 10, 2025 | 35.19 | 35.29 | 35.18 | 35.25 | 35.25 | 0.13% | 36,576 |
| Jul 9, 2025 | 35.17 | 35.23 | 35.08 | 35.21 | 35.21 | 0.43% | 23,432 |
| Jul 8, 2025 | 35.03 | 35.10 | 34.99 | 35.06 | 35.06 | 0.64% | 25,789 |
| Jul 7, 2025 | 34.97 | 35.03 | 34.79 | 34.83 | 34.83 | -0.66% | 37,311 |
| Jul 3, 2025 | 34.98 | 35.08 | 34.98 | 35.06 | 35.06 | 0.37% | 5,750 |
| Jul 2, 2025 | 34.90 | 34.94 | 34.82 | 34.94 | 34.94 | -0.92% | 11,894 |
| Jul 1, 2025 | 35.25 | 35.43 | 35.25 | 35.26 | 34.78 | -0.25% | 94,001 |
| Jun 30, 2025 | 35.27 | 35.35 | 35.19 | 35.35 | 34.87 | -0.12% | 20,774 |
| Jun 27, 2025 | 35.34 | 35.48 | 35.25 | 35.39 | 34.91 | 0.63% | 17,319 |
| Jun 26, 2025 | 35.07 | 35.22 | 35.06 | 35.17 | 34.69 | 0.43% | 28,553 |