iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEARCA: HAWX · Real-Time Price · USD
33.60
-0.48 (-1.41%)
At close: Mar 28, 2025, 3:55 PM
34.59
+1.00 (2.97%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
HAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.05 | 33.81 | 33.05 | 33.60 | 33.60 | -1.41% | 140,283 |
| Mar 27, 2025 | 33.91 | 34.13 | 33.91 | 34.08 | 34.08 | 0.11% | 70,101 |
| Mar 26, 2025 | 34.14 | 34.21 | 33.92 | 34.04 | 34.04 | -0.58% | 25,623 |
| Mar 25, 2025 | 34.34 | 34.35 | 34.21 | 34.24 | 34.24 | 0.09% | 25,627 |
| Mar 24, 2025 | 34.27 | 34.27 | 34.09 | 34.21 | 34.21 | 0.38% | 23,241 |
| Mar 21, 2025 | 34.00 | 34.13 | 33.97 | 34.08 | 34.08 | -0.35% | 76,523 |
| Mar 20, 2025 | 34.07 | 34.26 | 34.07 | 34.20 | 34.20 | -0.49% | 39,748 |
| Mar 19, 2025 | 34.37 | 34.47 | 34.30 | 34.37 | 34.37 | 0.29% | 350,966 |
| Mar 18, 2025 | 34.31 | 34.31 | 34.13 | 34.27 | 34.27 | -0.16% | 31,768 |
| Mar 17, 2025 | 33.99 | 34.36 | 33.99 | 34.33 | 34.33 | 1.07% | 199,905 |
| Mar 14, 2025 | 33.66 | 33.96 | 33.62 | 33.96 | 33.96 | 1.68% | 27,733 |
| Mar 13, 2025 | 33.40 | 33.47 | 33.26 | 33.40 | 33.40 | -0.48% | 12,855 |
| Mar 12, 2025 | 33.48 | 33.56 | 33.40 | 33.56 | 33.56 | 1.02% | 11,088 |
| Mar 11, 2025 | 33.39 | 33.46 | 33.02 | 33.22 | 33.22 | -0.54% | 14,226 |
| Mar 10, 2025 | 33.68 | 33.68 | 33.19 | 33.40 | 33.40 | -2.20% | 17,215 |
| Mar 7, 2025 | 33.79 | 34.18 | 33.78 | 34.15 | 34.15 | 0.65% | 20,331 |
| Mar 6, 2025 | 33.99 | 34.14 | 33.83 | 33.93 | 33.93 | -0.73% | 15,123 |
| Mar 5, 2025 | 33.93 | 34.28 | 33.90 | 34.18 | 34.18 | 1.33% | 51,140 |
| Mar 4, 2025 | 33.56 | 33.97 | 33.37 | 33.73 | 33.73 | -0.35% | 41,503 |
| Mar 3, 2025 | 34.23 | 34.31 | 33.67 | 33.85 | 33.85 | 0.06% | 37,312 |
| Feb 28, 2025 | 33.66 | 33.86 | 33.58 | 33.83 | 33.83 | -0.08% | 35,454 |
| Feb 27, 2025 | 34.10 | 34.18 | 33.86 | 33.86 | 33.86 | -0.68% | 30,888 |
| Feb 26, 2025 | 34.20 | 34.36 | 34.06 | 34.09 | 34.09 | 0.39% | 27,862 |
| Feb 25, 2025 | 33.94 | 34.04 | 33.77 | 33.96 | 33.96 | 0.56% | 11,615 |
| Feb 24, 2025 | 33.85 | 33.95 | 33.74 | 33.77 | 33.77 | -0.49% | 27,813 |
| Feb 21, 2025 | 34.24 | 34.24 | 33.91 | 33.94 | 33.94 | -0.49% | 18,229 |
| Feb 20, 2025 | 34.15 | 34.21 | 33.99 | 34.11 | 34.11 | 0.20% | 9,739 |
| Feb 19, 2025 | 34.13 | 34.13 | 34.00 | 34.04 | 34.04 | -0.84% | 67,110 |
| Feb 18, 2025 | 34.29 | 34.34 | 34.24 | 34.33 | 34.33 | 0.85% | 72,219 |
| Feb 14, 2025 | 34.14 | 34.14 | 33.95 | 34.04 | 34.04 | 0.06% | 23,984 |
| Feb 13, 2025 | 33.91 | 34.07 | 33.87 | 34.02 | 34.02 | 0.39% | 15,486 |
| Feb 12, 2025 | 33.68 | 33.94 | 33.64 | 33.88 | 33.88 | 0.49% | 11,917 |
| Feb 11, 2025 | 33.59 | 33.75 | 33.59 | 33.72 | 33.72 | 0.01% | 31,829 |
| Feb 10, 2025 | 33.65 | 33.72 | 33.62 | 33.72 | 33.72 | 0.97% | 29,789 |
| Feb 7, 2025 | 33.61 | 33.61 | 33.35 | 33.39 | 33.39 | -0.32% | 8,800 |
| Feb 6, 2025 | 33.54 | 33.59 | 33.44 | 33.50 | 33.50 | 0.39% | 12,498 |
| Feb 5, 2025 | 33.28 | 33.40 | 33.18 | 33.37 | 33.37 | 0.26% | 61,438 |
| Feb 4, 2025 | 33.14 | 33.34 | 33.12 | 33.28 | 33.28 | 0.54% | 190,889 |
| Feb 3, 2025 | 32.89 | 33.21 | 32.89 | 33.10 | 33.10 | -0.45% | 125,994 |
| Jan 31, 2025 | 33.56 | 33.56 | 33.25 | 33.25 | 33.25 | -0.82% | 56,504 |
| Jan 30, 2025 | 33.39 | 33.63 | 33.39 | 33.53 | 33.53 | 1.15% | 52,657 |
| Jan 29, 2025 | 33.16 | 33.25 | 33.09 | 33.15 | 33.15 | 0.16% | 10,483 |
| Jan 28, 2025 | 32.96 | 33.11 | 32.90 | 33.09 | 33.09 | 0.46% | 16,646 |
| Jan 27, 2025 | 32.77 | 32.97 | 32.77 | 32.94 | 32.94 | -0.60% | 37,854 |
| Jan 24, 2025 | 33.12 | 33.19 | 33.08 | 33.14 | 33.14 | 0.21% | 62,608 |
| Jan 23, 2025 | 32.93 | 33.07 | 32.92 | 33.07 | 33.07 | 0.45% | 11,523 |
| Jan 22, 2025 | 33.00 | 33.01 | 32.92 | 32.92 | 32.92 | 0.03% | 13,345 |
| Jan 21, 2025 | 32.77 | 32.95 | 32.77 | 32.91 | 32.91 | 0.64% | 24,993 |
| Jan 17, 2025 | 32.56 | 32.78 | 32.56 | 32.70 | 32.70 | 0.71% | 21,355 |
| Jan 16, 2025 | 32.47 | 32.50 | 32.42 | 32.47 | 32.47 | 0.32% | 40,580 |