UK markets open in 4 hours 33 minutes

iShares Currency Hdgd MSCI ACWI exUS 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:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.4132.5732.4132.5232.5213,600
16 May 202432.4432.5132.3832.4132.4122,600
15 May 202432.3932.4632.3532.4632.4613,800
14 May 202432.2032.3332.2032.2932.2919,200
13 May 202432.1732.2332.1332.1532.1517,800
10 May 202432.2032.2032.0232.0832.0816,700
09 May 202431.9032.0331.8632.0332.037,800
08 May 202431.7231.9331.7231.9231.9213,800
07 May 202431.8031.9131.8031.8731.8766,700
06 May 202431.7331.7831.7231.7831.7881,300
03 May 202431.5631.5831.4431.5831.5880,600
02 May 202431.2931.4031.2431.3931.3911,000
01 May 202431.2331.4131.1031.1531.158,800
30 Apr 202431.4431.4431.2231.2231.228,000
29 Apr 202431.4631.4631.3931.4531.457,200
26 Apr 202431.2231.3831.2231.3831.384,600
25 Apr 202430.7931.0530.7531.0431.0412,500
24 Apr 202431.1931.1931.0331.1531.159,300
23 Apr 202431.0031.1530.9731.1431.147,800
22 Apr 202430.7330.9730.7130.9130.9117,400
19 Apr 202430.5930.6230.5430.5830.586,900
18 Apr 202430.6030.7230.5430.6030.6021,500
17 Apr 202430.7130.7130.4630.5830.5813,700
16 Apr 202430.6830.7230.5730.6530.6516,000
15 Apr 202431.2331.2730.8730.8830.889,300
12 Apr 202431.2431.2430.9530.9830.9824,800
11 Apr 202431.4031.4031.1531.3931.3914,700
10 Apr 202431.1331.2431.1131.2431.2414,900
09 Apr 202431.4831.4831.2631.4031.409,200
08 Apr 202431.3631.4131.3331.3531.3516,700
05 Apr 202431.1331.2631.1231.2231.2212,100
04 Apr 202431.4931.5031.0831.1131.1110,400
03 Apr 202431.2231.3731.2231.3331.3311,100
02 Apr 202431.3431.3431.2331.2931.298,800
01 Apr 202431.3731.5531.3731.4131.4110,200
28 Mar 202431.3931.4531.3831.4231.4210,200
27 Mar 202431.3331.3831.2831.3831.385,800
26 Mar 202431.2631.3131.2331.2331.238,700
25 Mar 202431.1731.2631.1731.1931.1916,900
22 Mar 202431.2631.3131.2431.2631.2614,200
21 Mar 202431.2931.3331.2331.2431.247,300
20 Mar 202430.8731.1530.8731.1331.1315,000
19 Mar 202430.8330.9430.8030.9330.9314,500
18 Mar 202430.8530.8730.8130.8130.816,800
15 Mar 202430.8930.9030.7330.8230.8211,100
14 Mar 202430.9330.9330.6830.7430.748,100
13 Mar 202430.8430.8830.8430.8730.878,500
12 Mar 202430.7930.8930.7130.8930.895,900
11 Mar 202430.5030.6030.4930.5730.5710,800
08 Mar 202430.7930.8230.6430.6530.6514,800
07 Mar 202430.6630.8130.6630.7730.777,900
06 Mar 202430.6330.6830.5830.6030.6013,500
05 Mar 202430.4130.4430.2530.3330.335,500
04 Mar 202430.4930.5230.4230.4730.4720,600
01 Mar 202430.4630.5630.4630.5530.5518,500
29 Feb 202430.2230.2730.1730.2530.2576,300
28 Feb 202430.1830.2030.1530.1530.1512,200
27 Feb 202430.3430.3630.3230.3430.344,100
26 Feb 202430.3630.3630.2730.3030.307,900
23 Feb 202430.3430.4130.3330.3930.3914,000
22 Feb 202430.2530.3330.2530.3330.3312,900
21 Feb 202430.0030.0529.9530.0530.0552,200
20 Feb 202430.0630.0629.9530.0030.0010,300
16 Feb 202429.9530.0529.9529.9529.959,500
15 Feb 202429.6929.8629.6929.8629.866,000
14 Feb 202429.5929.6929.5529.6829.6849,300
13 Feb 202429.4829.4829.2229.3429.3422,900
12 Feb 202429.7029.7529.6829.6929.699,400
09 Feb 202429.4729.6229.4129.5729.5758,000
08 Feb 202429.4829.5029.3929.4729.4725,700
07 Feb 202429.4929.5529.4429.5029.5017,800
06 Feb 202429.3829.5229.3829.5229.5212,600
05 Feb 202429.2529.3529.2129.3229.329,900
02 Feb 202429.1829.3029.1729.3029.3017,200
01 Feb 202429.1829.2929.0529.2929.2911,100
31 Jan 202429.2329.2629.0529.1029.1018,000
30 Jan 202429.2029.2329.1529.2229.2217,000
29 Jan 202429.2829.3229.1829.3129.3125,800
26 Jan 202429.1729.2429.1629.2429.2421,100
25 Jan 202429.0529.1129.0029.1129.1110,500
24 Jan 202429.0529.0829.0229.0229.024,900
23 Jan 202428.7928.8828.7828.8728.877,200
22 Jan 202428.7128.8328.7128.8028.8019,400
19 Jan 202428.6728.8128.5928.8028.8054,700
18 Jan 202428.5728.6928.5628.6828.6820,300
17 Jan 202428.4728.4728.3628.4628.4614,200
16 Jan 202428.7728.8428.6928.7228.7224,100
12 Jan 202428.9829.0428.9428.9828.9829,200
11 Jan 202428.7828.8628.7128.8428.848,200
10 Jan 202428.7928.9228.7928.8628.8624,800
09 Jan 202428.6928.7628.6928.7428.7411,000
08 Jan 202428.7528.9928.7528.9828.9814,400
05 Jan 202428.8128.9128.7528.8028.8032,000
04 Jan 202428.7528.9028.7528.8028.8019,700
03 Jan 202428.7628.8028.6728.7228.7211,400
02 Jan 202428.8128.9628.8028.8628.8655,300
29 Dec 202328.9729.0228.8928.9828.986,900
28 Dec 202328.9828.9828.9328.9428.9414,800
27 Dec 202328.8628.9428.8328.8828.8836,900
26 Dec 202328.7328.9028.7328.8828.8817,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...