Quantcast

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

(ETF)
HAWX 
$26.5856
*  
0.0244
0.09%
Get HAWX Alerts
*Delayed - data as of Jul. 18, 2018 11:00 ET  -  Find a broker to begin trading HAWX now


Community Rating:
View:    HAWX Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
11:00 26.63 26.63 26.5855 26.5856 1,660
07/17/2018 26.4599 26.61 26.4557 26.61 614,098
07/16/2018 26.46 26.46 26.4 26.4307 86,430
07/13/2018 26.54 26.54 26.503 26.503 83,447
07/12/2018 26.4347 26.4347 26.43 26.43 421
07/11/2018 26.21 26.27 26.17 26.17 152,852
07/10/2018 26.51 26.51 26.445 26.445 4,208
07/09/2018 26.3897 26.45 26.3897 26.445 4,205
07/06/2018 26.2686 26.2686 26.24 26.24 4,559
07/05/2018 25.99 26.025 25.99 26.025 700
07/03/2018 26.07 26.07 26.07 26.07 1,571
07/02/2018 26.27 26.27 26.25 26.25 543
06/29/2018 26.49 26.5202 26.49 26.5202 289
06/28/2018 26.28 26.42 26.28 26.4 7,580
06/27/2018 26.43 26.43 26.43 26.43 608
06/26/2018 26.371 26.43 26.371 26.43 2,565
06/25/2018 26.3999 26.3999 26.3387 26.3387 712
06/22/2018 26.73 26.755 26.73 26.75 5,538
06/21/2018 26.57 26.6131 26.521 26.5632 9,014
06/20/2018 26.79 26.7933 26.79 26.7933 4,407
06/19/2018 26.91 26.91 26.91 26.91 00
06/18/2018 26.82 26.96 26.82 26.91 14,809
06/15/2018 27.0348 27.117 27.0348 27.114 4,573
06/14/2018 27.26 27.3214 27.26 27.26 681
06/13/2018 27.151 27.1538 27.1225 27.1225 820
06/12/2018 27.2648 27.2648 27.2648 27.2648 00
06/11/2018 27.221 27.2648 27.22 27.2648 10,078
06/08/2018 27.08 27.08 27.08 27.08 200
06/07/2018 27.011 27.0487 27.0101 27.0101 2,950
06/06/2018 27.13 27.13 27.13 27.13 300
06/05/2018 27.1444 27.1444 27.1444 27.1444 700
06/04/2018 27.07 27.1119 27.07 27.075 3,729
06/01/2018 26.97 27 26.83 26.95 213,669
05/31/2018 26.7 26.74 26.68 26.74 16,666
05/30/2018 26.84 26.852 26.83 26.852 1,827
05/29/2018 26.83 26.859 26.652 26.652 2,487,823
05/25/2018 27.0898 27.1098 27.0898 27.1 670
05/24/2018 27.03 27.12 27.03 27.12 7,009
05/23/2018 27.26 27.26 27.14 27.251 13,637
05/22/2018 27.53 27.5493 27.52 27.5493 14,804
05/21/2018 27.3698 27.3698 27.3698 27.3698 00
05/18/2018 27.3698 27.3698 27.3698 27.3698 180
05/17/2018 27.4826 27.4826 27.4826 27.4826 00
05/16/2018 27.45 27.4826 27.45 27.4826 2,225
05/15/2018 27.35 27.35 27.32 27.3216 3,815
05/14/2018 27.4616 27.4616 27.46 27.4616 1,054
05/11/2018 27.342 27.37 27.34 27.36 4,356
05/10/2018 27.26 27.3748 27.25 27.3748 7,980
05/09/2018 27.11 27.21 27.11 27.19 5,916
05/08/2018 27.03 27.03 27.03 27.03 111
05/07/2018 27.05 27.07 27.0092 27.0092 14,002
05/04/2018 26.8304 27.01 26.8304 26.96 31,168
05/03/2018 26.85 26.87 26.85 26.87 1,100
05/02/2018 27 27.02 26.93 26.93 1,655
05/01/2018 26.9 26.9 26.9 26.9 932
04/30/2018 26.86 26.86 26.86 26.86 1,648
04/27/2018 26.904 26.904 26.891 26.891 2,155
04/26/2018 26.69 26.8799 26.69 26.8627 7,550
04/25/2018 26.571 26.6014 26.55 26.6014 6,943
04/24/2018 26.81 26.81 26.5178 26.55 6,368
04/23/2018 26.755 26.755 26.73 26.73 852
04/20/2018 26.61 26.61 26.61 26.61 100
04/19/2018 26.66 26.66 26.66 26.66 600
04/18/2018 26.7 26.75 26.68 26.68 6,014
04/17/2018 26.39 26.51 26.39 26.51 5,146
*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