Quantcast

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

(ETF)
HAWX 
$24.68
*  
0.15
0.61%
Get HAWX Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading HAWX now


Community Rating:
 
 
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 16-OCT-2018 TO 16-JAN-2019

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 24.69 24.74 24.58 24.68 18,807
01/16/2019 24.58 24.74 24.58 24.68 18,807
01/15/2019 24.48 24.58 24.48 24.53 13,566
01/14/2019 24.26 24.4097 24.25 24.35 8,641
01/11/2019 24.5 24.57 24.47 24.48 77,549
01/10/2019 24.4361 24.6669 24.4361 24.6669 831
01/09/2019 24.481 24.51 24.43 24.45 11,807
01/08/2019 24.31 24.35 24.19 24.28 39,294
01/07/2019 23.98 24.1324 23.95 24.06 22,179
01/04/2019 23.85 24.13 23.82 24.0964 35,607
01/03/2019 23.46 23.51 23.4118 23.44 6,867
01/02/2019 23.51 23.74 23.51 23.722 5,846
12/31/2018 23.91 23.91 23.61 23.68 13,806
12/28/2018 23.74 23.7999 23.69 23.79 77,663
12/27/2018 23.61 23.82 23.38 23.82 87,527
12/26/2018 23.57 23.95 23.4 23.9307 16,529
12/24/2018 23.5682 23.679 23.2996 23.2996 13,558
12/21/2018 23.8119 23.8119 23.58 23.66 40,241
12/20/2018 24.08 24.08 23.7388 23.8744 40,664
12/19/2018 24.4061 24.4228 24.0741 24.0741 10,657
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
*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