iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) Historical Stock Data
39.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAWX is down -0.12% a day on average. There have been 16 days where iShares Currency Hedged MSCI ACWI ex U.S. ETF closed green and 14 days where HAWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 39.35 | 39.45 | ↑$0.10 (0.26%) | 39.35 | 39.53 | 6.38K |
| 2025-12-23 | 39.40 | 39.46 | ↑$0.06 (0.15%) | 39.37 | 39.47 | 35.61K |
| 2025-12-22 | 39.90 | 39.97 | ↑$0.07 (0.18%) | 39.81 | 39.97 | 32.01K |
| 2025-12-19 | 39.76 | 39.87 | ↑$0.11 (0.26%) | 39.73 | 39.97 | 30.21K |
| 2025-12-18 | 39.53 | 39.53 | ↑$0.00 (0.00%) | 39.49 | 39.68 | 36.72K |
| 2025-12-17 | 39.45 | 39.18 | ↓$0.27 (-0.68%) | 39.16 | 39.45 | 11.18K |
| 2025-12-16 | 39.65 | 39.40 | ↓$0.25 (-0.64%) | 39.29 | 39.65 | 9.30K |
| 2025-12-15 | 39.70 | 39.65 | ↓$0.05 (-0.13%) | 39.62 | 39.82 | 16.84K |
| 2025-12-12 | 39.83 | 39.51 | ↓$0.32 (-0.82%) | 39.45 | 39.83 | 12.41K |
| 2025-12-11 | 39.65 | 39.77 | ↑$0.12 (0.30%) | 39.62 | 39.79 | 23.58K |
| 2025-12-10 | 39.45 | 39.72 | ↑$0.27 (0.68%) | 39.44 | 39.75 | 22.87K |
| 2025-12-09 | 39.37 | 39.49 | ↑$0.12 (0.29%) | 39.37 | 39.57 | 189.06K |
| 2025-12-08 | 39.57 | 39.46 | ↓$0.11 (-0.29%) | 39.45 | 39.57 | 15.41K |
| 2025-12-05 | 39.63 | 39.57 | ↓$0.06 (-0.15%) | 39.53 | 39.70 | 50.64K |
| 2025-12-04 | 39.63 | 39.49 | ↓$0.14 (-0.35%) | 39.37 | 39.63 | 42.24K |
| 2025-12-03 | 39.24 | 39.35 | ↑$0.11 (0.28%) | 39.16 | 39.35 | 55.31K |
| 2025-12-02 | 39.33 | 39.28 | ↓$0.05 (-0.13%) | 39.21 | 39.33 | 7.93K |
| 2025-12-01 | 39.30 | 39.22 | ↓$0.08 (-0.20%) | 39.09 | 39.30 | 116.94K |
| 2025-11-28 | 39.25 | 39.34 | ↑$0.09 (0.22%) | 39.25 | 39.34 | 1.66K |
| 2025-11-26 | 39.17 | 39.25 | ↑$0.08 (0.21%) | 39.14 | 39.31 | 6.56K |
| 2025-11-25 | 38.90 | 38.98 | ↑$0.08 (0.21%) | 38.73 | 38.98 | 31.86K |
| 2025-11-24 | 38.48 | 38.68 | ↑$0.20 (0.52%) | 38.48 | 38.70 | 143.48K |
| 2025-11-21 | 38.47 | 38.50 | ↑$0.03 (0.08%) | 38.24 | 38.65 | 36.65K |
| 2025-11-20 | 38.93 | 38.15 | ↓$0.78 (-2.00%) | 38.15 | 38.93 | 15.39K |
| 2025-11-19 | 38.53 | 38.63 | ↑$0.10 (0.26%) | 38.48 | 38.70 | 20.98K |
| 2025-11-18 | 38.70 | 38.51 | ↓$0.19 (-0.49%) | 38.38 | 38.70 | 37.57K |
| 2025-11-17 | 39.27 | 38.83 | ↓$0.44 (-1.12%) | 38.76 | 39.27 | 25.59K |
| 2025-11-14 | 38.89 | 39.21 | ↑$0.32 (0.83%) | 38.89 | 39.38 | 31.20K |
| 2025-11-13 | 39.80 | 39.31 | ↓$0.49 (-1.23%) | 39.25 | 39.80 | 5.82K |
| 2025-11-12 | 39.84 | 39.83 | ↓$0.01 (-0.02%) | 39.76 | 39.84 | 14.66K |
Create an account or log in to view more rows.
$HAWX always with good potential for a long term Hodl
$HAWX hold and buy… go green go!!!
$HAWX oversold! Buy the dip
$HAWX lets see if it can hold the line
$HAWX my lotto for earnings
$HAWX the price is wrong
$HAWX Take it Bears !
$HAWX the end is near
$HAWX Buy it up so it crashes harder in the next two trading days
$HAWX HODL