iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.52

+0.11

(+0.35%)

At close: 03:50PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	32.41	32.57	32.41	32.52	32.52	13,600
May 16, 2024	32.44	32.51	32.38	32.41	32.41	22,600
May 15, 2024	32.39	32.46	32.35	32.46	32.46	13,800
May 14, 2024	32.20	32.33	32.20	32.29	32.29	19,200
May 13, 2024	32.17	32.23	32.13	32.15	32.15	17,800
May 10, 2024	32.20	32.20	32.02	32.08	32.08	16,700
May 09, 2024	31.90	32.03	31.86	32.03	32.03	7,800
May 08, 2024	31.72	31.93	31.72	31.92	31.92	13,800
May 07, 2024	31.80	31.91	31.80	31.87	31.87	66,700
May 06, 2024	31.73	31.78	31.72	31.78	31.78	81,300
May 03, 2024	31.56	31.58	31.44	31.58	31.58	80,600
May 02, 2024	31.29	31.40	31.24	31.39	31.39	11,000
May 01, 2024	31.23	31.41	31.10	31.15	31.15	8,800
Apr 30, 2024	31.44	31.44	31.22	31.22	31.22	8,000
Apr 29, 2024	31.46	31.46	31.39	31.45	31.45	7,200
Apr 26, 2024	31.22	31.38	31.22	31.38	31.38	4,600
Apr 25, 2024	30.79	31.05	30.75	31.04	31.04	12,500
Apr 24, 2024	31.19	31.19	31.03	31.15	31.15	9,300
Apr 23, 2024	31.00	31.15	30.97	31.14	31.14	7,800
Apr 22, 2024	30.73	30.97	30.71	30.91	30.91	17,400
Apr 19, 2024	30.59	30.62	30.54	30.58	30.58	6,900
Apr 18, 2024	30.60	30.72	30.54	30.60	30.60	21,500
Apr 17, 2024	30.71	30.71	30.46	30.58	30.58	13,700
Apr 16, 2024	30.68	30.72	30.57	30.65	30.65	16,000
Apr 15, 2024	31.23	31.27	30.87	30.88	30.88	9,300
Apr 12, 2024	31.24	31.24	30.95	30.98	30.98	24,800
Apr 11, 2024	31.40	31.40	31.15	31.39	31.39	14,700
Apr 10, 2024	31.13	31.24	31.11	31.24	31.24	14,900
Apr 09, 2024	31.48	31.48	31.26	31.40	31.40	9,200
Apr 08, 2024	31.36	31.41	31.33	31.35	31.35	16,700
Apr 05, 2024	31.13	31.26	31.12	31.22	31.22	12,100
Apr 04, 2024	31.49	31.50	31.08	31.11	31.11	10,400
Apr 03, 2024	31.22	31.37	31.22	31.33	31.33	11,100
Apr 02, 2024	31.34	31.34	31.23	31.29	31.29	8,800
Apr 01, 2024	31.37	31.55	31.37	31.41	31.41	10,200
Mar 28, 2024	31.39	31.45	31.38	31.42	31.42	10,200
Mar 27, 2024	31.33	31.38	31.28	31.38	31.38	5,800
Mar 26, 2024	31.26	31.31	31.23	31.23	31.23	8,700
Mar 25, 2024	31.17	31.26	31.17	31.19	31.19	16,900
Mar 22, 2024	31.26	31.31	31.24	31.26	31.26	14,200
Mar 21, 2024	31.29	31.33	31.23	31.24	31.24	7,300
Mar 20, 2024	30.87	31.15	30.87	31.13	31.13	15,000
Mar 19, 2024	30.83	30.94	30.80	30.93	30.93	14,500
Mar 18, 2024	30.85	30.87	30.81	30.81	30.81	6,800
Mar 15, 2024	30.89	30.90	30.73	30.82	30.82	11,100
Mar 14, 2024	30.93	30.93	30.68	30.74	30.74	8,100
Mar 13, 2024	30.84	30.88	30.84	30.87	30.87	8,500
Mar 12, 2024	30.79	30.89	30.71	30.89	30.89	5,900
Mar 11, 2024	30.50	30.60	30.49	30.57	30.57	10,800
Mar 08, 2024	30.79	30.82	30.64	30.65	30.65	14,800
Mar 07, 2024	30.66	30.81	30.66	30.77	30.77	7,900
Mar 06, 2024	30.63	30.68	30.58	30.60	30.60	13,500
Mar 05, 2024	30.41	30.44	30.25	30.33	30.33	5,500
Mar 04, 2024	30.49	30.52	30.42	30.47	30.47	20,600
Mar 01, 2024	30.46	30.56	30.46	30.55	30.55	18,500
Feb 29, 2024	30.22	30.27	30.17	30.25	30.25	76,300
Feb 28, 2024	30.18	30.20	30.15	30.15	30.15	12,200
Feb 27, 2024	30.34	30.36	30.32	30.34	30.34	4,100
Feb 26, 2024	30.36	30.36	30.27	30.30	30.30	7,900
Feb 23, 2024	30.34	30.41	30.33	30.39	30.39	14,000
Feb 22, 2024	30.25	30.33	30.25	30.33	30.33	12,900
Feb 21, 2024	30.00	30.05	29.95	30.05	30.05	52,200
Feb 20, 2024	30.06	30.06	29.95	30.00	30.00	10,300
Feb 16, 2024	29.95	30.05	29.95	29.95	29.95	9,500
Feb 15, 2024	29.69	29.86	29.69	29.86	29.86	6,000
Feb 14, 2024	29.59	29.69	29.55	29.68	29.68	49,300
Feb 13, 2024	29.48	29.48	29.22	29.34	29.34	22,900
Feb 12, 2024	29.70	29.75	29.68	29.69	29.69	9,400
Feb 09, 2024	29.47	29.62	29.41	29.57	29.57	58,000
Feb 08, 2024	29.48	29.50	29.39	29.47	29.47	25,700
Feb 07, 2024	29.49	29.55	29.44	29.50	29.50	17,800
Feb 06, 2024	29.38	29.52	29.38	29.52	29.52	12,600
Feb 05, 2024	29.25	29.35	29.21	29.32	29.32	9,900
Feb 02, 2024	29.18	29.30	29.17	29.30	29.30	17,200
Feb 01, 2024	29.18	29.29	29.05	29.29	29.29	11,100
Jan 31, 2024	29.23	29.26	29.05	29.10	29.10	18,000
Jan 30, 2024	29.20	29.23	29.15	29.22	29.22	17,000
Jan 29, 2024	29.28	29.32	29.18	29.31	29.31	25,800
Jan 26, 2024	29.17	29.24	29.16	29.24	29.24	21,100
Jan 25, 2024	29.05	29.11	29.00	29.11	29.11	10,500
Jan 24, 2024	29.05	29.08	29.02	29.02	29.02	4,900
Jan 23, 2024	28.79	28.88	28.78	28.87	28.87	7,200
Jan 22, 2024	28.71	28.83	28.71	28.80	28.80	19,400
Jan 19, 2024	28.67	28.81	28.59	28.80	28.80	54,700
Jan 18, 2024	28.57	28.69	28.56	28.68	28.68	20,300
Jan 17, 2024	28.47	28.47	28.36	28.46	28.46	14,200
Jan 16, 2024	28.77	28.84	28.69	28.72	28.72	24,100
Jan 12, 2024	28.98	29.04	28.94	28.98	28.98	29,200
Jan 11, 2024	28.78	28.86	28.71	28.84	28.84	8,200
Jan 10, 2024	28.79	28.92	28.79	28.86	28.86	24,800
Jan 09, 2024	28.69	28.76	28.69	28.74	28.74	11,000
Jan 08, 2024	28.75	28.99	28.75	28.98	28.98	14,400
Jan 05, 2024	28.81	28.91	28.75	28.80	28.80	32,000
Jan 04, 2024	28.75	28.90	28.75	28.80	28.80	19,700
Jan 03, 2024	28.76	28.80	28.67	28.72	28.72	11,400
Jan 02, 2024	28.81	28.96	28.80	28.86	28.86	55,300
Dec 29, 2023	28.97	29.02	28.89	28.98	28.98	6,900
Dec 28, 2023	28.98	28.98	28.93	28.94	28.94	14,800
Dec 27, 2023	28.86	28.94	28.83	28.88	28.88	36,900
Dec 26, 2023	28.73	28.90	28.73	28.88	28.88	17,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,167.41+2,115.04(+2.38%)

iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,167.41
+2,115.04(+2.38%)