iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEARCA: HAWX · Real-Time Price · USD
34.51
+0.66 (1.96%)
At close: May 12, 2025, 4:00 PM
34.51
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.42 | 34.57 | 34.17 | 34.51 | 34.51 | 1.96% | 69,785 |
| May 9, 2025 | 33.86 | 33.97 | 33.69 | 33.85 | 33.85 | 0.33% | 31,859 |
| May 8, 2025 | 33.63 | 33.91 | 33.55 | 33.74 | 33.74 | 0.70% | 11,181 |
| May 7, 2025 | 33.51 | 33.63 | 33.43 | 33.50 | 33.50 | -0.21% | 35,479 |
| May 6, 2025 | 33.59 | 33.60 | 33.45 | 33.57 | 33.57 | -0.47% | 6,146 |
| May 5, 2025 | 33.70 | 33.85 | 33.62 | 33.73 | 33.73 | -0.53% | 30,093 |
| May 2, 2025 | 33.81 | 33.91 | 33.56 | 33.91 | 33.91 | 1.89% | 12,423 |
| May 1, 2025 | 33.43 | 33.46 | 33.20 | 33.28 | 33.28 | 0.09% | 15,481 |
| Apr 30, 2025 | 33.01 | 33.27 | 32.85 | 33.25 | 33.25 | 0.34% | 10,367 |
| Apr 29, 2025 | 33.03 | 33.20 | 32.97 | 33.14 | 33.14 | 0.26% | 96,816 |
| Apr 28, 2025 | 33.06 | 33.10 | 32.80 | 33.05 | 33.05 | 0.17% | 96,318 |
| Apr 25, 2025 | 32.92 | 33.01 | 32.86 | 32.99 | 32.99 | 0.42% | 3,982 |
| Apr 24, 2025 | 32.76 | 32.94 | 32.65 | 32.86 | 32.86 | 0.63% | 12,221 |
| Apr 23, 2025 | 32.62 | 32.82 | 32.49 | 32.65 | 32.65 | 1.43% | 17,214 |
| Apr 22, 2025 | 31.89 | 32.25 | 31.86 | 32.19 | 32.19 | 2.61% | 19,564 |
| Apr 21, 2025 | 31.68 | 31.72 | 31.13 | 31.37 | 31.37 | -0.98% | 20,792 |
| Apr 17, 2025 | 31.77 | 32.00 | 31.67 | 31.68 | 31.68 | 0.86% | 29,653 |
| Apr 16, 2025 | 31.63 | 31.78 | 31.38 | 31.41 | 31.41 | -1.16% | 8,634 |
| Apr 15, 2025 | 31.73 | 31.95 | 31.72 | 31.78 | 31.78 | 1.15% | 13,708 |
| Apr 14, 2025 | 31.56 | 31.67 | 31.24 | 31.42 | 31.42 | 0.29% | 69,614 |
| Apr 11, 2025 | 30.61 | 31.33 | 30.55 | 31.33 | 31.33 | 1.79% | 189,610 |
| Apr 10, 2025 | 30.99 | 30.99 | 30.22 | 30.78 | 30.78 | -2.10% | 69,531 |
| Apr 9, 2025 | 29.57 | 31.98 | 29.43 | 31.44 | 31.44 | 5.50% | 126,414 |
| Apr 8, 2025 | 30.89 | 30.94 | 29.46 | 29.80 | 29.80 | -1.11% | 70,022 |
| Apr 7, 2025 | 29.52 | 31.72 | 29.41 | 30.14 | 30.14 | -1.87% | 89,501 |
| Apr 4, 2025 | 31.19 | 31.28 | 30.59 | 30.71 | 30.71 | -5.39% | 117,859 |
| Apr 3, 2025 | 32.45 | 32.72 | 32.38 | 32.46 | 32.46 | -3.23% | 27,685 |
| Apr 2, 2025 | 33.23 | 33.57 | 33.21 | 33.55 | 33.55 | 0.25% | 110,684 |
| Apr 1, 2025 | 33.43 | 33.58 | 33.31 | 33.46 | 33.46 | 0.06% | 8,736 |
| Mar 31, 2025 | 33.16 | 33.45 | 33.10 | 33.44 | 33.44 | -0.46% | 21,255 |
| 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 |