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
Dec 20, 2024	31.67	32.07	31.67	31.88	31.88	-2.25%	27,294
Dec 19, 2024	32.70	32.74	32.62	32.62	32.04	0.21%	93,740
Dec 18, 2024	33.03	33.12	32.55	32.55	31.97	-1.49%	7,857
Dec 17, 2024	33.04	33.13	33.00	33.04	32.46	-0.33%	10,167
Dec 16, 2024	33.19	33.22	33.09	33.16	32.57	-0.25%	9,119
Dec 13, 2024	33.35	33.35	33.16	33.24	32.65	-0.09%	7,372
Dec 12, 2024	33.33	33.38	33.21	33.27	32.68	-0.37%	5,706
Dec 11, 2024	33.38	33.49	33.31	33.39	32.80	0.41%	19,151
Dec 10, 2024	33.41	33.41	33.20	33.25	32.66	-0.78%	10,852
Dec 9, 2024	33.67	33.68	33.50	33.51	32.92	0.62%	37,538
Dec 6, 2024	33.35	33.36	33.28	33.31	32.72	0.03%	8,095
Dec 5, 2024	33.28	33.34	33.24	33.30	32.71	0.26%	11,405
Dec 4, 2024	33.30	33.30	33.19	33.21	32.62	0.14%	13,511
Dec 3, 2024	33.09	33.21	33.02	33.17	32.58	0.46%	16,714
Dec 2, 2024	32.98	33.03	32.88	33.02	32.43	0.70%	9,992
Nov 29, 2024	32.63	32.85	32.63	32.79	32.21	0.65%	9,068
Nov 27, 2024	32.54	32.62	32.45	32.57	32.00	-0.03%	13,831
Nov 26, 2024	32.66	32.66	32.51	32.59	32.01	-0.29%	6,719
Nov 25, 2024	32.80	32.83	32.68	32.68	32.10	-0.23%	17,127
Nov 22, 2024	32.71	32.77	32.67	32.76	32.18	0.48%	5,014
Nov 21, 2024	32.46	32.66	32.46	32.60	32.02	0.36%	6,852
Nov 20, 2024	32.45	32.48	32.33	32.48	31.91	0.03%	18,354
Nov 19, 2024	32.26	32.52	32.22	32.47	31.90	-0.10%	3,057
Nov 18, 2024	32.36	32.57	32.33	32.51	31.93	0.11%	34,086
Nov 15, 2024	32.47	32.47	32.24	32.47	31.89	-0.23%	156,728
Nov 14, 2024	32.60	32.68	32.50	32.55	31.97	0.25%	8,505
Nov 13, 2024	32.34	32.49	32.29	32.46	31.89	-0.10%	17,288
Nov 12, 2024	32.71	32.73	32.35	32.50	31.92	-1.37%	50,898
Nov 11, 2024	32.94	33.01	32.88	32.95	32.36	0.40%	7,118
Nov 8, 2024	32.81	32.92	32.67	32.82	32.23	-1.11%	17,248
Nov 7, 2024	33.14	33.20	33.13	33.19	32.60	1.02%	5,234
Nov 6, 2024	32.78	32.90	32.64	32.85	32.27	-	9,724
Nov 5, 2024	32.68	32.90	32.68	32.85	32.27	0.86%	6,387
Nov 4, 2024	32.72	32.74	32.54	32.57	31.99	-0.18%	7,172
Nov 1, 2024	32.83	32.83	32.57	32.63	32.05	0.64%	12,028
Oct 31, 2024	32.47	32.47	32.31	32.42	31.85	-0.99%	7,832
Oct 30, 2024	32.74	32.83	32.71	32.74	32.16	-0.69%	4,884
Oct 29, 2024	33.03	33.03	32.97	32.97	32.39	-0.35%	7,973
Oct 28, 2024	32.97	33.13	32.95	33.09	32.50	0.68%	4,259
Oct 25, 2024	32.99	33.01	32.81	32.86	32.28	0.02%	7,122
Oct 24, 2024	32.83	32.86	32.77	32.86	32.27	0.05%	4,242
Oct 23, 2024	32.92	32.92	32.78	32.84	32.26	-0.54%	13,277
Oct 22, 2024	32.96	33.04	32.95	33.02	32.43	-0.34%	5,583
Oct 21, 2024	33.15	33.26	33.07	33.13	32.54	-0.56%	14,394
Oct 18, 2024	33.32	33.37	33.27	33.32	32.73	0.39%	10,747
Oct 17, 2024	33.24	33.24	33.08	33.19	32.60	0.20%	5,428
Oct 16, 2024	33.06	33.16	33.01	33.13	32.54	0.60%	6,124
Oct 15, 2024	33.24	33.27	32.85	32.93	32.34	-1.68%	26,647
Oct 14, 2024	33.43	33.51	33.37	33.49	32.90	0.32%	5,578
Oct 11, 2024	33.24	33.41	33.21	33.38	32.79	0.64%	9,576
Oct 10, 2024	33.10	33.19	32.98	33.17	32.58	-0.05%	21,401
Oct 9, 2024	32.96	33.21	32.87	33.19	32.60	0.09%	15,647
Oct 8, 2024	33.09	33.17	33.00	33.16	32.57	-0.85%	8,209
Oct 7, 2024	33.45	33.47	33.29	33.44	32.85	-0.18%	9,912
Oct 4, 2024	33.28	33.58	33.28	33.50	32.91	1.21%	33,315
Oct 3, 2024	32.97	33.15	32.95	33.10	32.51	-0.30%	15,149
Oct 2, 2024	33.22	33.26	33.08	33.20	32.61	0.61%	6,225
Oct 1, 2024	32.88	33.10	32.88	33.00	32.41	0.09%	5,898
Sep 30, 2024	33.09	33.09	32.82	32.97	32.38	-0.39%	10,415
Sep 27, 2024	33.26	33.26	33.07	33.10	32.51	-0.46%	4,713
Sep 26, 2024	33.26	33.34	33.19	33.25	32.66	1.92%	12,595
Sep 25, 2024	32.71	32.74	32.58	32.62	32.05	-0.28%	7,064
Sep 24, 2024	32.56	32.73	32.52	32.72	32.14	1.10%	15,112
Sep 23, 2024	32.27	32.41	32.24	32.36	31.79	0.42%	534,008
Sep 20, 2024	32.35	32.35	32.15	32.23	31.65	-0.48%	33,721
Sep 19, 2024	32.35	32.41	32.25	32.38	31.81	1.76%	4,100
Sep 18, 2024	31.80	31.96	31.74	31.82	31.26	-0.08%	39,535
Sep 17, 2024	31.95	31.95	31.77	31.85	31.28	-0.22%	8,091
Sep 16, 2024	31.72	31.92	31.72	31.91	31.35	0.20%	10,273
Sep 13, 2024	31.72	31.85	31.72	31.85	31.29	0.09%	9,051
Sep 12, 2024	31.65	31.83	31.51	31.82	31.26	0.52%	18,745
Sep 11, 2024	31.38	31.66	31.11	31.66	31.09	0.81%	12,367
Sep 10, 2024	31.37	31.40	31.24	31.40	30.84	-0.37%	10,487
Sep 9, 2024	31.46	31.57	31.44	31.52	30.96	1.47%	10,737
Sep 6, 2024	31.56	31.68	31.06	31.06	30.51	-1.72%	36,152
Sep 5, 2024	31.69	31.76	31.56	31.61	31.05	-0.30%	71,829
Sep 4, 2024	31.82	31.83	31.67	31.70	31.14	-0.54%	17,587
Sep 3, 2024	32.17	32.21	31.87	31.87	31.31	-1.70%	10,352
Aug 30, 2024	32.41	32.42	32.23	32.42	31.85	0.73%	9,015
Aug 29, 2024	32.33	32.40	32.19	32.19	31.62	0.29%	57,637
Aug 28, 2024	32.25	32.26	32.04	32.10	31.53	-0.16%	19,827
Aug 27, 2024	32.20	32.21	32.10	32.15	31.58	0.27%	10,183
Aug 26, 2024	32.13	32.21	32.05	32.07	31.50	-0.60%	8,976
Aug 23, 2024	32.23	32.27	32.13	32.26	31.69	1.26%	24,703
Aug 22, 2024	32.14	32.14	31.83	31.86	31.29	-0.49%	7,117
Aug 21, 2024	32.00	32.02	31.94	32.02	31.45	0.52%	12,363
Aug 20, 2024	31.98	32.02	31.78	31.85	31.29	-0.56%	15,809
Aug 19, 2024	31.91	32.11	31.91	32.03	31.46	0.36%	9,919
Aug 16, 2024	31.84	31.96	31.84	31.92	31.35	0.25%	15,380
Aug 15, 2024	31.76	31.88	31.76	31.84	31.27	1.64%	5,885
Aug 14, 2024	31.25	31.35	31.13	31.32	30.77	0.16%	7,178
Aug 13, 2024	31.13	31.28	31.08	31.27	30.72	1.06%	17,592
Aug 12, 2024	30.99	31.03	30.88	30.94	30.39	0.29%	12,415
Aug 9, 2024	30.71	30.92	30.70	30.85	30.31	0.16%	26,196
Aug 8, 2024	30.65	30.84	30.55	30.80	30.26	1.79%	5,081
Aug 7, 2024	30.67	30.77	30.26	30.26	29.73	0.61%	5,448
Aug 6, 2024	29.81	30.22	29.70	30.08	29.55	0.98%	32,080
Aug 5, 2024	29.24	29.96	29.24	29.79	29.26	-2.80%	87,718
Aug 2, 2024	30.84	30.85	30.49	30.65	30.10	-2.50%	10,514
Aug 1, 2024	31.91	31.91	31.35	31.43	30.88	-2.09%	9,544

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.