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
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
Nov 26, 2025	39.17	39.31	39.14	39.25	38.63	0.69%	6,571
Nov 25, 2025	38.90	38.98	38.68	38.98	38.37	0.77%	31,864
Nov 24, 2025	38.48	38.70	38.48	38.68	38.07	0.47%	143,483
Nov 21, 2025	38.47	38.65	38.24	38.50	37.90	0.91%	36,710
Nov 20, 2025	38.93	38.93	38.15	38.15	37.55	-1.23%	15,524
Nov 19, 2025	38.53	38.71	38.48	38.63	38.02	0.31%	21,060
Nov 18, 2025	38.70	38.70	38.38	38.51	37.91	-0.83%	37,567
Nov 17, 2025	39.27	39.27	38.76	38.83	38.22	-0.97%	25,589
Nov 14, 2025	38.89	39.38	38.89	39.21	38.60	-0.25%	31,198
Nov 13, 2025	39.80	39.80	39.25	39.31	38.69	-1.30%	5,845
Nov 12, 2025	39.84	39.85	39.74	39.83	39.21	0.58%	14,669
Nov 11, 2025	39.44	39.69	39.44	39.60	38.98	0.33%	18,740
Nov 10, 2025	39.37	39.49	39.20	39.47	38.85	1.44%	25,386
Nov 7, 2025	38.60	38.92	38.53	38.91	38.30	0.01%	55,691
Nov 6, 2025	39.23	39.23	38.85	38.91	38.30	-0.72%	18,394

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.