iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEARCA: HAWX · Real-Time Price · USD
38.58
-0.18 (-0.45%)
Oct 7, 2025, 12:09 PM EDT - Market open
HAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 38.81 | 38.81 | 38.70 | 38.76 | 38.76 | 0.75% | 16,543 |
| Oct 3, 2025 | 38.37 | 38.53 | 38.37 | 38.47 | 38.47 | 0.63% | 15,412 |
| Oct 2, 2025 | 38.21 | 38.25 | 38.14 | 38.23 | 38.23 | 0.40% | 13,287 |
| Oct 1, 2025 | 38.00 | 38.08 | 37.99 | 38.07 | 38.07 | 0.69% | 6,287 |
| Sep 30, 2025 | 37.69 | 37.81 | 37.64 | 37.81 | 37.81 | 0.34% | 25,222 |
| Sep 29, 2025 | 37.64 | 37.73 | 37.64 | 37.68 | 37.68 | 0.36% | 18,864 |
| Sep 26, 2025 | 37.53 | 37.55 | 37.42 | 37.55 | 37.55 | 0.17% | 8,695 |
| Sep 25, 2025 | 37.38 | 37.51 | 37.37 | 37.49 | 37.49 | -0.10% | 11,918 |
| Sep 24, 2025 | 37.59 | 37.67 | 37.49 | 37.52 | 37.52 | -0.05% | 11,245 |
| Sep 23, 2025 | 37.72 | 37.75 | 37.54 | 37.54 | 37.54 | -0.16% | 11,887 |
| Sep 22, 2025 | 37.44 | 37.65 | 37.44 | 37.60 | 37.60 | 0.22% | 183,103 |
| Sep 19, 2025 | 37.50 | 37.54 | 37.45 | 37.52 | 37.52 | 0.06% | 20,609 |
| Sep 18, 2025 | 37.39 | 37.56 | 37.39 | 37.50 | 37.50 | 0.53% | 5,301 |
| Sep 17, 2025 | 37.29 | 37.40 | 37.28 | 37.30 | 37.30 | -0.03% | 11,617 |
| Sep 16, 2025 | 37.34 | 37.34 | 37.22 | 37.31 | 37.31 | -0.37% | 13,284 |
| Sep 15, 2025 | 37.26 | 37.49 | 37.25 | 37.45 | 37.45 | 0.47% | 7,998 |
| Sep 12, 2025 | 37.32 | 37.33 | 37.25 | 37.28 | 37.28 | -0.23% | 9,524 |
| Sep 11, 2025 | 37.25 | 37.37 | 37.22 | 37.36 | 37.36 | 1.01% | 8,421 |
| Sep 10, 2025 | 37.22 | 37.22 | 36.98 | 36.99 | 36.99 | 0.16% | 32,108 |
| Sep 9, 2025 | 36.95 | 36.97 | 36.83 | 36.93 | 36.93 | 0.16% | 8,151 |
| Sep 8, 2025 | 36.72 | 36.91 | 36.72 | 36.87 | 36.87 | 0.66% | 22,565 |
| 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 |