Quantcast

iShares Currency Hedged MSCI ACWI ex U.S. ETF Historical Stock Prices

(ETF)
HAWX 
$24.33
*  
0.0656
0.27%
Get HAWX Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading HAWX now


Community Rating:
View:    HAWX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.39 24.39 24.3231 24.33 16,589
12/18/2018 24.369 24.39 24.3231 24.33 16,589
12/17/2018 24.5033 24.56 24.208 24.2644 60,721
12/14/2018 24.72 24.72 24.6276 24.6276 1,699
12/13/2018 24.9 24.9 24.83 24.8504 41,818
12/12/2018 24.87 24.99 24.84 24.8968 98,733
12/11/2018 24.5108 24.62 24.4457 24.5422 483,704
12/10/2018 24.39 24.47 24.31 24.422 21,478
12/07/2018 24.73 24.79 24.46 24.47 169,167
12/06/2018 24.52 24.77 24.4201 24.77 17,683
12/04/2018 25.39 25.39 25.1306 25.1306 2,650
12/03/2018 25.67 25.67 25.58 25.6 4,276
11/30/2018 25.24 25.2951 25.22 25.27 5,593
11/29/2018 25.35 25.37 25.27 25.34 4,442
11/28/2018 25.18 25.42 25.13 25.38 14,823
11/27/2018 25.02 25.15 25.013 25.1 6,649
11/26/2018 25.08 25.11 25.05 25.11 4,843
11/23/2018 24.76 24.76 24.76 24.76 204
11/21/2018 24.95 24.99 24.938 24.938 4,507
11/20/2018 24.66 24.714 24.54 24.54 28,176
11/19/2018 25.14 25.14 24.967 24.967 4,137
11/16/2018 25.17 25.22 25.08 25.22 8,183
11/15/2018 25.06 25.2938 25.06 25.26 8,210
11/14/2018 25.27 25.27 25.14 25.17 2,136
11/13/2018 25.07 25.155 25.07 25.13 22,498
11/12/2018 25.05 25.05 25.04 25.04 5,807
11/09/2018 25.21 25.3096 25.21 25.3 6,260
11/08/2018 25.49 25.49 25.4364 25.4364 1,658
11/07/2018 25.5 25.66 25.46 25.66 4,427
11/06/2018 25.29 25.3798 25.261 25.3798 2,332
11/05/2018 25.29 25.34 25.24 25.31 32,577
11/02/2018 25.2 25.2 25.2 25.2 00
11/01/2018 25.0421 25.2 25.0118 25.2 10,026
10/31/2018 25.064 25.09 25.06 25.09 1,574
10/30/2018 24.41 24.71 24.41 24.68 14,786
10/29/2018 24.66 24.66 24.59 24.6107 13,445
10/26/2018 24.45 24.45 24.45 24.45 7,530
10/25/2018 24.47 24.7435 24.47 24.71 11,270
10/24/2018 24.76 24.76 24.4417 24.47 61,103
10/23/2018 24.6056 24.99 24.6056 24.98 15,576
10/22/2018 25.2595 25.2595 25.134 25.21 3,969
10/19/2018 25.17 25.21 25.1623 25.17 3,032
10/18/2018 25.08 25.08 24.9851 25.03 3,440
10/17/2018 25.36 25.44 25.24 25.3838 50,040
10/16/2018 25.32 25.48 25.32 25.48 94,022
10/15/2018 25.09 25.17 25.05 25.07 44,291
10/12/2018 24.99 25.22 24.99 25.11 73,486
10/11/2018 25.23 25.24 24.89 24.89 147,156
10/10/2018 25.73 25.73 25.3 25.3 20,141
10/09/2018 26.04 26.04 25.988 25.988 2,581
10/08/2018 26.03 26.1 26.03 26.1 1,886
10/05/2018 26.33 26.33 26.12 26.21 5,716
10/04/2018 26.58 26.58 26.2762 26.39 16,815
10/03/2018 26.78 26.84 26.62 26.72 14,512
10/02/2018 26.7 26.74 26.636 26.7145 66,731
10/01/2018 27.3 27.3 26.77 26.77 16,829
09/28/2018 26.93 26.93 26.93 26.93 00
09/27/2018 26.9 26.93 26.89 26.93 2,350
09/26/2018 26.92 26.92 26.8156 26.83 2,704
09/25/2018 26.86 26.87 26.787 26.787 116,990
09/24/2018 26.611 26.675 26.611 26.675 1,661
09/21/2018 26.84 26.84 26.79 26.79 3,355
09/20/2018 26.74 26.74 26.6332 26.725 20,570
09/19/2018 26.49 26.61 26.49 26.56 9,548
09/18/2018 26.26 26.47 26.26 26.47 18,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HAWX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio