iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEARCA: HAWX · Real-Time Price · USD
45.14
-0.36 (-0.80%)
At close: Oct 8, 2026, 4:00 PM EDT
45.14
0.00 (0.00%)
After-hours: Oct 8, 2026, 6:30 PM EDT
HAWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45.35 | 45.35 | 45.02 | 45.14 | 45.14 | -0.80% | 10,252 |
| Oct 7, 2026 | 45.33 | 45.59 | 45.33 | 45.51 | 45.51 | -1.03% | 19,738 |
| Oct 6, 2026 | 46.16 | 46.16 | 45.98 | 45.98 | 45.98 | -0.18% | 23,338 |
| Oct 5, 2026 | 45.93 | 46.16 | 45.89 | 46.07 | 46.06 | 0.52% | 10,071 |
| Oct 2, 2026 | 45.72 | 45.85 | 45.61 | 45.83 | 45.83 | 1.12% | 57,786 |
| Oct 1, 2026 | 45.38 | 45.41 | 45.10 | 45.32 | 45.32 | -0.18% | 14,177 |
| Sep 30, 2026 | 45.60 | 45.66 | 45.40 | 45.40 | 45.40 | -0.81% | 7,304 |
| Sep 29, 2026 | 45.88 | 45.88 | 45.57 | 45.77 | 45.77 | 0.03% | 8,700 |
| Sep 28, 2026 | 45.72 | 45.89 | 45.61 | 45.76 | 45.76 | -0.54% | 6,648 |
| Sep 25, 2026 | 45.84 | 46.06 | 45.75 | 46.01 | 46.01 | 0.40% | 9,121 |
| Sep 24, 2026 | 45.84 | 45.96 | 45.76 | 45.82 | 45.82 | -0.17% | 15,297 |
| Sep 23, 2026 | 46.17 | 46.17 | 45.80 | 45.90 | 45.90 | -1.25% | 3,755 |
| Sep 22, 2026 | 46.21 | 46.48 | 46.21 | 46.48 | 46.48 | 0.49% | 7,825 |
| Sep 21, 2026 | 46.11 | 46.31 | 46.03 | 46.26 | 46.25 | 1.69% | 9,426 |
| Sep 18, 2026 | 45.64 | 45.64 | 45.33 | 45.49 | 45.49 | -0.56% | 6,915 |
| Sep 17, 2026 | 45.80 | 45.82 | 45.68 | 45.74 | 45.74 | 1.35% | 9,389 |
| Sep 16, 2026 | 45.39 | 45.49 | 44.93 | 45.13 | 45.13 | 0.03% | 33,634 |
| Sep 15, 2026 | 45.36 | 45.36 | 45.00 | 45.12 | 45.12 | -0.26% | 11,658 |
| Sep 14, 2026 | 45.43 | 45.43 | 45.03 | 45.24 | 45.24 | -0.97% | 17,142 |
| Sep 11, 2026 | 45.66 | 45.78 | 45.65 | 45.68 | 45.68 | 0.96% | 8,188 |
| Sep 10, 2026 | 45.45 | 45.46 | 45.10 | 45.24 | 45.24 | -1.03% | 14,808 |
| Sep 9, 2026 | 46.07 | 46.07 | 45.65 | 45.71 | 45.71 | -0.79% | 16,661 |
| Sep 8, 2026 | 46.08 | 46.26 | 46.08 | 46.08 | 46.08 | -0.46% | 10,778 |
| Sep 4, 2026 | 46.00 | 46.40 | 45.89 | 46.29 | 46.29 | 0.43% | 24,639 |
| Sep 3, 2026 | 45.93 | 46.09 | 45.78 | 46.09 | 46.09 | 0.46% | 9,552 |
| Sep 2, 2026 | 45.88 | 45.92 | 45.74 | 45.88 | 45.88 | 0.35% | 12,614 |
| Sep 1, 2026 | 45.98 | 46.01 | 45.62 | 45.72 | 45.72 | -0.65% | 15,193 |
| Aug 31, 2026 | 46.12 | 46.15 | 45.83 | 46.02 | 46.02 | -0.30% | 17,195 |
| Aug 28, 2026 | 46.50 | 46.50 | 46.10 | 46.16 | 46.16 | -0.05% | 21,951 |
| Aug 27, 2026 | 46.28 | 46.28 | 45.99 | 46.18 | 46.18 | -0.01% | 15,612 |
| Aug 26, 2026 | 46.22 | 46.35 | 46.13 | 46.19 | 46.19 | -0.26% | 15,246 |
| Aug 25, 2026 | 46.14 | 46.31 | 46.12 | 46.31 | 46.31 | 0.99% | 9,316 |
| Aug 24, 2026 | 45.88 | 45.88 | 45.73 | 45.85 | 45.85 | -0.36% | 10,317 |
| Aug 21, 2026 | 46.01 | 46.14 | 45.97 | 46.02 | 46.02 | 0.79% | 10,016 |
| Aug 20, 2026 | 45.58 | 45.87 | 45.57 | 45.66 | 45.66 | -0.03% | 15,493 |
| Aug 19, 2026 | 45.96 | 45.96 | 45.58 | 45.67 | 45.67 | -0.13% | 21,230 |
| Aug 18, 2026 | 46.28 | 46.28 | 45.71 | 45.73 | 45.73 | -1.59% | 11,298 |
| Aug 17, 2026 | 46.56 | 46.66 | 46.44 | 46.47 | 46.47 | 0.19% | 23,521 |
| Aug 14, 2026 | 46.41 | 46.46 | 46.33 | 46.38 | 46.38 | -0.29% | 8,650 |
| Aug 13, 2026 | 46.33 | 46.60 | 46.33 | 46.52 | 46.52 | 0.24% | 12,008 |
| Aug 12, 2026 | 46.35 | 46.46 | 46.30 | 46.41 | 46.41 | 0.80% | 9,633 |
| Aug 11, 2026 | 46.14 | 46.20 | 46.04 | 46.04 | 46.04 | 0.03% | 4,020 |
| Aug 10, 2026 | 46.06 | 46.06 | 45.94 | 46.02 | 46.02 | -0.14% | 9,623 |
| Aug 7, 2026 | 46.02 | 46.12 | 45.86 | 46.09 | 46.09 | 0.75% | 8,234 |
| Aug 6, 2026 | 45.74 | 46.00 | 45.67 | 45.75 | 45.75 | -0.36% | 14,369 |
| Aug 5, 2026 | 46.13 | 46.13 | 45.82 | 45.91 | 45.91 | 0.35% | 17,338 |
| Aug 4, 2026 | 45.42 | 45.89 | 45.42 | 45.75 | 45.75 | 1.34% | 27,618 |
| Aug 3, 2026 | 45.00 | 45.19 | 44.96 | 45.15 | 45.15 | 0.28% | 28,395 |
| Jul 31, 2026 | 45.21 | 45.21 | 44.90 | 45.02 | 45.02 | 0.04% | 20,249 |
| Jul 30, 2026 | 44.61 | 45.00 | 44.60 | 45.00 | 45.00 | 1.98% | 23,416 |