iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) Historical Stock Data
31.88 ↑0.10 (0.31%)
As of May 7, 2024, 12:40pm EST.
Historical Data
In the past 30 trading days, HAWX is down -0.04% a day on average. There have been 14 days where iShares Currency Hedged MSCI ACWI ex U.S. ETF closed green and 16 days where HAWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 31.73 | 31.78 | ↑$0.05 (0.15%) | 31.72 | 31.78 | 81.29K |
| 2024-05-03 | 31.56 | 31.58 | ↑$0.02 (0.08%) | 31.46 | 31.58 | 80.63K |
| 2024-05-02 | 31.29 | 31.39 | ↑$0.10 (0.32%) | 31.24 | 31.40 | 11.01K |
| 2024-05-01 | 31.23 | 31.15 | ↓$0.08 (-0.26%) | 31.10 | 31.37 | 8.79K |
| 2024-04-30 | 31.44 | 31.22 | ↓$0.23 (-0.72%) | 31.22 | 31.44 | 7.96K |
| 2024-04-29 | 31.46 | 31.46 | ↓$0.01 (-0.02%) | 31.39 | 31.46 | 7.20K |
| 2024-04-26 | 31.22 | 31.38 | ↑$0.16 (0.52%) | 31.22 | 31.38 | 4.57K |
| 2024-04-25 | 30.79 | 31.04 | ↑$0.25 (0.81%) | 30.75 | 31.05 | 12.48K |
| 2024-04-24 | 31.19 | 31.15 | ↓$0.04 (-0.13%) | 31.03 | 31.19 | 9.33K |
| 2024-04-23 | 31.00 | 31.14 | ↑$0.14 (0.44%) | 30.97 | 31.14 | 7.76K |
| 2024-04-22 | 30.73 | 30.91 | ↑$0.18 (0.60%) | 30.71 | 30.97 | 17.35K |
| 2024-04-19 | 30.59 | 30.58 | ↓$0.01 (-0.03%) | 30.55 | 30.62 | 6.91K |
| 2024-04-18 | 30.60 | 30.60 | ↓$0.00 (-0.01%) | 30.54 | 30.72 | 21.47K |
| 2024-04-17 | 30.71 | 30.58 | ↓$0.14 (-0.44%) | 30.46 | 30.71 | 13.69K |
| 2024-04-16 | 30.68 | 30.65 | ↓$0.04 (-0.12%) | 30.60 | 30.72 | 15.96K |
| 2024-04-15 | 31.23 | 30.88 | ↓$0.35 (-1.11%) | 30.87 | 31.27 | 9.31K |
| 2024-04-12 | 31.24 | 30.97 | ↓$0.27 (-0.85%) | 30.95 | 31.24 | 24.80K |
| 2024-04-11 | 31.40 | 31.39 | ↓$0.01 (-0.05%) | 31.15 | 31.40 | 14.68K |
| 2024-04-10 | 31.13 | 31.24 | ↑$0.11 (0.35%) | 31.11 | 31.24 | 14.91K |
| 2024-04-09 | 31.48 | 31.40 | ↓$0.08 (-0.25%) | 31.26 | 31.48 | 9.23K |
| 2024-04-08 | 31.36 | 31.35 | ↓$0.01 (-0.03%) | 31.34 | 31.41 | 16.66K |
| 2024-04-05 | 31.13 | 31.22 | ↑$0.09 (0.30%) | 31.12 | 31.26 | 12.12K |
| 2024-04-04 | 31.49 | 31.11 | ↓$0.38 (-1.21%) | 31.09 | 31.50 | 10.43K |
| 2024-04-03 | 31.22 | 31.33 | ↑$0.11 (0.35%) | 31.22 | 31.37 | 11.08K |
| 2024-04-02 | 31.34 | 31.29 | ↓$0.05 (-0.15%) | 31.23 | 31.34 | 8.78K |
| 2024-04-01 | 31.37 | 31.41 | ↑$0.04 (0.14%) | 31.37 | 31.55 | 10.19K |
| 2024-03-28 | 31.39 | 31.42 | ↑$0.02 (0.08%) | 31.38 | 31.45 | 10.16K |
| 2024-03-27 | 31.33 | 31.38 | ↑$0.05 (0.15%) | 31.28 | 31.38 | 5.77K |
| 2024-03-26 | 31.26 | 31.23 | ↓$0.03 (-0.10%) | 31.23 | 31.31 | 8.72K |
| 2024-03-25 | 31.17 | 31.19 | ↑$0.02 (0.06%) | 31.17 | 31.26 | 16.90K |
Create an account or log in to view more rows.
$HAWX looks good
$HAWX Many many bears
$HAWX now is the time to slap that ask!!!
$HAWX Holding Pattern
$HAWX the time is near
$HAWX Bull flag forming?
$HAWX take us to the moon
lets goooooo
$HAWX volume = money
$HAWX Good night bears!
$HAWX i need more