iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEARCA: HAWX · Real-Time Price · USD
45.01
+0.01 (0.02%)
At close: Oct 29, 2026, 4:00 PM EDT
45.01
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:10 PM EDT
HAWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44.80 | 45.01 | 44.72 | 45.01 | 45.01 | 0.02% | 7,472 |
| Oct 28, 2026 | 44.95 | 45.00 | 44.81 | 45.00 | 45.00 | 0.54% | 11,481 |
| Oct 27, 2026 | 44.45 | 44.79 | 44.45 | 44.76 | 44.76 | 0.88% | 13,539 |
| Oct 26, 2026 | 44.30 | 44.47 | 44.28 | 44.37 | 44.37 | 0.36% | 10,798 |
| Oct 23, 2026 | 44.02 | 44.23 | 44.00 | 44.21 | 44.21 | 0.14% | 15,665 |
| Oct 22, 2026 | 44.56 | 44.56 | 44.15 | 44.15 | 44.15 | -1.49% | 17,744 |
| Oct 21, 2026 | 44.92 | 45.00 | 44.73 | 44.82 | 44.82 | 0.10% | 11,552 |
| Oct 20, 2026 | 44.53 | 44.93 | 44.53 | 44.78 | 44.78 | 0.12% | 48,832 |
| Oct 19, 2026 | 44.93 | 44.97 | 44.70 | 44.72 | 44.72 | 0.14% | 32,748 |
| Oct 16, 2026 | 45.02 | 45.05 | 44.60 | 44.66 | 44.66 | -1.03% | 9,161 |
| Oct 15, 2026 | 44.94 | 45.12 | 44.60 | 45.12 | 45.12 | 0.22% | 30,417 |
| Oct 14, 2026 | 45.21 | 45.21 | 44.91 | 45.02 | 45.02 | -0.73% | 22,182 |
| Oct 13, 2026 | 45.49 | 45.49 | 45.19 | 45.35 | 45.35 | -0.16% | 157,039 |
| Oct 12, 2026 | 45.46 | 45.47 | 45.34 | 45.42 | 45.42 | -0.28% | 5,452 |
| Oct 9, 2026 | 45.51 | 45.55 | 45.36 | 45.55 | 45.55 | 0.90% | 5,319 |
| 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 |