iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)

HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	42.52	42.67	42.46	42.49	42.49	0.26%	27,377
Feb 9, 2026	42.20	42.44	42.07	42.38	42.38	0.50%	20,003
Feb 6, 2026	41.86	42.17	41.83	42.17	42.17	2.13%	17,606
Feb 5, 2026	41.38	41.59	41.23	41.29	41.29	-0.86%	26,675
Feb 4, 2026	41.96	42.05	41.52	41.65	41.65	0.10%	22,215
Feb 3, 2026	41.66	41.71	41.29	41.61	41.61	-0.04%	16,134
Feb 2, 2026	41.59	41.64	41.40	41.62	41.62	0.81%	9,080
Jan 30, 2026	41.46	41.54	41.22	41.29	41.29	-0.76%	122,494
Jan 29, 2026	41.73	41.84	41.27	41.61	41.61	0.16%	23,487
Jan 28, 2026	41.55	41.57	41.42	41.54	41.54	0.02%	17,831
Jan 27, 2026	41.48	41.62	41.48	41.53	41.53	0.71%	18,215
Jan 26, 2026	41.28	41.32	41.19	41.24	41.24	-0.03%	24,380
Jan 23, 2026	41.28	41.30	41.13	41.25	41.25	-0.17%	17,035
Jan 22, 2026	41.42	41.42	41.25	41.32	41.32	0.19%	65,769
Jan 21, 2026	40.97	41.36	40.85	41.24	41.24	1.27%	21,265
Jan 20, 2026	41.01	41.01	40.70	40.72	40.72	-1.61%	39,725
Jan 16, 2026	41.47	41.51	41.28	41.39	41.39	-0.19%	14,863
Jan 15, 2026	41.42	41.51	41.41	41.47	41.47	0.59%	29,644
Jan 14, 2026	41.17	41.23	41.10	41.23	41.23	0.31%	23,016
Jan 13, 2026	41.19	41.19	41.00	41.10	41.10	-0.35%	43,357
Jan 12, 2026	41.10	41.24	41.09	41.24	41.24	0.60%	25,077
Jan 9, 2026	40.76	41.00	40.76	41.00	41.00	1.11%	43,117
Jan 8, 2026	40.45	40.60	40.44	40.55	40.55	0.08%	16,307
Jan 7, 2026	40.53	40.57	40.46	40.52	40.52	-0.53%	30,929
Jan 6, 2026	40.57	40.74	40.57	40.73	40.73	0.64%	195,979
Jan 5, 2026	40.34	40.48	40.23	40.47	40.47	1.05%	20,709
Jan 2, 2026	40.01	40.08	39.90	40.05	40.05	1.44%	20,809
Dec 31, 2025	39.61	39.61	39.45	39.48	39.48	-0.25%	11,678
Dec 30, 2025	39.67	39.69	39.58	39.58	39.58	0.33%	40,134
Dec 29, 2025	39.50	39.50	39.41	39.45	39.45	-0.31%	39,941
Dec 26, 2025	39.70	39.70	39.47	39.57	39.57	0.31%	38,361
Dec 24, 2025	39.35	39.53	39.35	39.45	39.45	-0.02%	6,380
Dec 23, 2025	39.40	39.47	39.37	39.46	39.46	-1.28%	35,829
Dec 22, 2025	39.90	39.97	39.78	39.97	39.34	0.26%	32,019
Dec 19, 2025	39.76	39.97	39.68	39.87	39.24	0.86%	30,215
Dec 18, 2025	39.53	39.68	39.49	39.53	38.90	0.88%	36,725
Dec 17, 2025	39.45	39.45	39.16	39.18	38.56	-0.55%	11,182
Dec 16, 2025	39.65	39.65	39.29	39.40	38.78	-0.64%	9,454
Dec 15, 2025	39.70	39.99	39.62	39.65	39.03	0.37%	17,077
Dec 12, 2025	39.83	39.83	39.45	39.51	38.88	-0.66%	12,412
Dec 11, 2025	39.65	39.79	39.60	39.77	39.14	0.13%	23,637
Dec 10, 2025	39.45	39.75	39.44	39.72	39.10	0.59%	22,919
Dec 9, 2025	39.37	39.57	39.37	39.49	38.87	0.07%	189,060
Dec 8, 2025	39.57	39.57	39.45	39.46	38.84	-0.29%	15,410
Dec 5, 2025	39.71	39.73	39.53	39.57	38.95	0.20%	50,823
Dec 4, 2025	39.63	39.63	39.37	39.49	38.87	0.36%	45,148
Dec 3, 2025	39.24	39.35	39.16	39.35	38.73	0.18%	58,434
Dec 2, 2025	39.33	39.33	39.21	39.28	38.66	0.15%	7,932
Dec 1, 2025	39.30	39.30	39.09	39.22	38.60	-0.30%	116,938
Nov 28, 2025	39.25	39.34	39.25	39.34	38.72	0.22%	1,670

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.