iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) Historical Stock Data
27.60 ↓0.05 (-0.18%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, HAWX is up 0.05% a day on average. There have been 18 days where iShares Currency Hedged MSCI ACWI ex U.S. ETF closed green and 12 days where HAWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 27.61 | 27.60 | ↓$0.01 (-0.04%) | 27.58 | 27.65 | 18.80K |
| 2023-01-26 | 27.60 | 27.65 | ↑$0.05 (0.18%) | 27.54 | 27.66 | 13.71K |
| 2023-01-25 | 27.40 | 27.49 | ↑$0.09 (0.33%) | 27.32 | 27.54 | 5.51K |
| 2023-01-24 | 27.47 | 27.48 | ↑$0.01 (0.04%) | 27.46 | 27.53 | 19.68K |
| 2023-01-23 | 27.40 | 27.50 | ↑$0.10 (0.36%) | 27.40 | 27.54 | 11.11K |
| 2023-01-20 | 27.13 | 27.33 | ↑$0.20 (0.74%) | 27.13 | 27.38 | 45.71K |
| 2023-01-19 | 27.02 | 27.06 | ↑$0.04 (0.15%) | 27.01 | 27.11 | 8.90K |
| 2023-01-18 | 27.29 | 27.10 | ↓$0.19 (-0.71%) | 27.10 | 27.30 | 27.40K |
| 2023-01-17 | 27.13 | 27.20 | ↑$0.07 (0.26%) | 27.12 | 27.22 | 79.37K |
| 2023-01-13 | 26.97 | 27.13 | ↑$0.16 (0.61%) | 26.97 | 27.13 | 15.05K |
| 2023-01-12 | 26.81 | 26.99 | ↑$0.18 (0.67%) | 26.81 | 27.03 | 8.51K |
| 2023-01-11 | 26.79 | 26.92 | ↑$0.13 (0.49%) | 26.77 | 26.92 | 10.21K |
| 2023-01-10 | 26.63 | 26.73 | ↑$0.10 (0.38%) | 26.56 | 26.73 | 13.73K |
| 2023-01-09 | 26.71 | 26.56 | ↓$0.14 (-0.53%) | 26.56 | 26.75 | 7.76K |
| 2023-01-06 | 26.36 | 26.56 | ↑$0.20 (0.76%) | 26.36 | 26.60 | 26.16K |
| 2023-01-05 | 26.23 | 26.19 | ↓$0.04 (-0.15%) | 26.19 | 26.25 | 5.86K |
| 2023-01-04 | 26.23 | 26.27 | ↑$0.04 (0.15%) | 26.15 | 26.31 | 12.27K |
| 2023-01-03 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.81 | 25.96 | 121.63K |
| 2022-12-30 | 25.71 | 25.51 | ↓$0.20 (-0.77%) | 25.45 | 25.71 | 17.86K |
| 2022-12-29 | 25.77 | 25.85 | ↑$0.08 (0.30%) | 25.77 | 25.88 | 135.34K |
| 2022-12-28 | 25.89 | 25.59 | ↓$0.31 (-1.18%) | 25.58 | 25.89 | 445.64K |
| 2022-12-27 | 25.76 | 25.83 | ↑$0.07 (0.27%) | 25.76 | 25.87 | 27.16K |
| 2022-12-23 | 25.70 | 25.76 | ↑$0.06 (0.23%) | 25.62 | 25.76 | 123.42K |
| 2022-12-22 | 25.94 | 25.84 | ↓$0.10 (-0.39%) | 25.66 | 25.94 | 18.54K |
| 2022-12-21 | 25.81 | 26.06 | ↑$0.25 (0.97%) | 25.81 | 26.06 | 38.78K |
| 2022-12-20 | 25.75 | 25.69 | ↓$0.06 (-0.23%) | 25.69 | 25.76 | 17.62K |
| 2022-12-19 | 25.96 | 25.86 | ↓$0.10 (-0.38%) | 25.76 | 25.96 | 21.38K |
| 2022-12-16 | 25.92 | 25.91 | ↓$0.01 (-0.04%) | 25.81 | 25.98 | 33.09K |
| 2022-12-15 | 26.21 | 26.04 | ↓$0.17 (-0.65%) | 26.02 | 26.21 | 43.96K |
| 2022-12-14 | 26.47 | 26.39 | ↓$0.08 (-0.30%) | 26.33 | 26.60 | 438.25K |
Create an account or log in to view more rows.
$HAWX is it Monday yet???
$HAWX Nothing but time to wait
$HAWX bear trap
$HAWX what happened?
$HAWX gimme gimme
$HAWX choo choo
$HAWX wtf is going on?
$HAWX Tendie tickets on discount today!!!
$HAWX the redness has arrived
$HAWX I don't know shit
but I know I'm holdin till I at least triple up