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
Jun 27, 2025	35.34	35.48	35.25	35.39	35.39	0.63%	17,319
Jun 26, 2025	35.07	35.22	35.06	35.17	35.17	0.43%	28,553
Jun 25, 2025	35.08	35.08	34.91	35.02	35.02	-0.35%	14,680
Jun 24, 2025	35.01	35.19	35.00	35.14	35.14	1.08%	10,361
Jun 23, 2025	34.58	34.77	34.49	34.77	34.77	0.50%	17,935
Jun 20, 2025	34.76	34.77	34.56	34.59	34.59	-0.65%	26,674
Jun 18, 2025	34.93	34.94	34.79	34.82	34.82	0.14%	26,398
Jun 17, 2025	34.93	34.94	34.73	34.77	34.77	-0.71%	10,246
Jun 16, 2025	35.06	35.21	34.98	35.02	35.02	0.69%	13,900
Jun 13, 2025	34.86	34.93	34.72	34.78	34.78	-1.09%	6,768
Jun 12, 2025	35.08	35.23	35.08	35.16	35.16	-0.09%	22,247
Jun 11, 2025	35.29	35.35	35.13	35.20	35.20	-0.07%	29,770
Jun 10, 2025	35.37	35.37	35.15	35.22	35.22	0.32%	12,084
Jun 9, 2025	35.08	35.23	35.03	35.11	35.11	0.03%	19,409
Jun 6, 2025	35.12	35.16	35.01	35.10	35.10	0.51%	24,305
Jun 5, 2025	34.99	35.02	34.76	34.92	34.92	0.11%	31,592
Jun 4, 2025	34.76	34.88	34.74	34.88	34.88	0.55%	118,263
Jun 3, 2025	34.58	34.78	34.57	34.69	34.69	0.03%	37,639
Jun 2, 2025	34.54	34.71	34.38	34.68	34.68	0.45%	65,836
May 30, 2025	34.58	34.58	34.40	34.52	34.52	-0.14%	6,910
May 29, 2025	34.52	34.63	34.47	34.57	34.57	-0.05%	40,225
May 28, 2025	34.71	34.71	34.54	34.59	34.59	-0.66%	36,714
May 27, 2025	34.80	34.87	34.70	34.82	34.82	1.19%	18,736
May 23, 2025	34.24	34.48	34.23	34.41	34.41	-0.30%	55,441
May 22, 2025	34.45	34.65	34.26	34.51	34.51	0.16%	18,494
May 21, 2025	34.79	34.81	34.40	34.46	34.46	-0.66%	55,649
May 20, 2025	34.78	34.81	34.66	34.68	34.68	-0.04%	16,573
May 19, 2025	34.50	34.74	34.34	34.70	34.70	0.20%	92,840
May 16, 2025	34.56	34.69	34.41	34.63	34.63	0.38%	8,349
May 15, 2025	34.34	34.50	34.30	34.50	34.50	0.47%	20,004
May 14, 2025	34.46	34.46	34.26	34.34	34.34	-0.27%	8,060
May 13, 2025	34.28	34.52	34.28	34.43	34.43	-0.22%	28,461
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

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.