Quantcast

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

(ETF)
HAWX 
$25.3838
*  
unch
unch
Get HAWX Alerts
*Delayed - data as of Oct. 18, 2018 11:11 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
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 17-JUL-2018 TO 17-OCT-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.
11:11 25.43 N/A N/A 25.3838 0
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
09/17/2018 26.25 26.26 26.12 26.16 24,060
09/14/2018 26.31 26.31 26.22 26.22 486
09/13/2018 25.988 25.988 25.988 25.988 00
09/12/2018 25.98 26.02 25.87 25.988 23,292
09/11/2018 25.82 26.01 25.76 25.93 290,113
09/10/2018 25.91 25.9291 25.8977 25.8977 19,052
09/07/2018 25.84 25.84 25.84 25.84 7,121
09/06/2018 26 26 25.97 25.99 14,227
09/05/2018 26.11 26.11 26 26.0379 3,738
09/04/2018 26.61 26.61 26.345 26.35 3,006
08/31/2018 26.58 26.58 26.49 26.5046 11,699
08/30/2018 26.73 26.73 26.62 26.62 18,054
08/29/2018 26.92 26.92 26.83 26.8416 1,388
08/28/2018 26.8183 26.819 26.7528 26.7528 2,393
08/27/2018 26.5 26.5 26.5 26.5 00
08/24/2018 26.5736 26.5736 26.5 26.5 1,266
08/23/2018 26.44 26.53 26.44 26.49 7,895
08/22/2018 26.5072 26.5072 26.5071 26.5071 2,294
08/21/2018 26.47 26.48 26.42 26.4353 5,632
08/20/2018 26.34 26.3507 26.33 26.33 2,219
08/17/2018 26.17 26.26 26.1666 26.26 14,242
08/16/2018 26.1386 26.25 26.1386 26.218 7,075
08/15/2018 26.11 26.11 25.9478 26.03 9,199
08/14/2018 26.35 26.4489 26.35 26.4489 4,201
08/13/2018 26.45 26.45 26.35 26.36 25,169
08/10/2018 26.45 26.51 26.45 26.45 187,967
08/09/2018 26.77 26.8 26.77 26.8 3,005
08/08/2018 26.92 26.92 26.92 26.92 286
08/07/2018 26.868 26.868 26.82 26.82 7,037
08/06/2018 26.705 26.705 26.705 26.705 133
08/03/2018 26.6432 26.73 26.6432 26.73 1,933
08/02/2018 26.52 26.7 26.5056 26.69 152,957
08/01/2018 26.915 26.915 26.915 26.915 00
07/31/2018 26.9256 26.9256 26.915 26.915 515
07/30/2018 26.87 26.91 26.8169 26.83 4,146
07/27/2018 26.831 26.8762 26.831 26.85 11,146
07/26/2018 26.91 26.91 26.91 26.91 00
07/25/2018 26.675 26.91 26.65 26.91 20,414
07/24/2018 26.75 26.82 26.7 26.7 15,377
07/23/2018 26.56 26.56 26.491 26.521 3,160
07/20/2018 26.528 26.6008 26.528 26.5648 6,182
07/19/2018 26.5499 26.5499 26.5499 26.5499 315
07/18/2018 26.63 26.63 26.5855 26.6 1,892
07/17/2018 26.4599 26.61 26.4557 26.61 614,098
*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