iShares Currency Hedged MSCI ACWI ex U.S. ETF HAWX
45.05 USD +0.06 (+0.13%)
Regular-session close
45.05 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
44.67 Day range 45.05
38.15 52-week range 47.24
- YTD
- +14.11%
- 1 year
- +14.60%
HAWX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.68 | 45.05 | 44.67 | 45.05 | +0.06 | +0.13% | 18,872 |
| Nov 12, 2026 | 44.87 | 45.08 | 44.83 | 44.99 | -0.25 | -0.55% | 23,300 |
| Nov 11, 2026 | 44.95 | 45.25 | 44.83 | 45.24 | +0.60 | +1.34% | 8,800 |
| Nov 10, 2026 | 44.65 | 44.65 | 44.41 | 44.64 | -0.08 | -0.18% | 42,100 |
| Nov 9, 2026 | 44.25 | 44.80 | 44.22 | 44.72 | +1.07 | +2.45% | 30,300 |
| Nov 6, 2026 | 43.51 | 43.93 | 43.51 | 43.65 | +0.19 | +0.44% | 26,300 |
| Nov 5, 2026 | 44.68 | 44.68 | 43.46 | 43.46 | -1.56 | -3.47% | 23,100 |
| Nov 4, 2026 | 44.69 | 45.02 | 44.69 | 45.02 | +0.73 | +1.65% | 8,100 |
| Nov 3, 2026 | 44.39 | 44.40 | 44.21 | 44.29 | -0.09 | -0.20% | 15,600 |
| Nov 2, 2026 | 44.33 | 44.69 | 44.33 | 44.38 | +0.25 | +0.57% | 15,600 |
| Oct 30, 2026 | 44.54 | 44.54 | 43.95 | 44.13 | -0.88 | -1.96% | 6,900 |
| Oct 29, 2026 | 44.80 | 45.01 | 44.72 | 45.01 | +0.01 | +0.02% | 7,500 |
| Oct 28, 2026 | 44.95 | 45.00 | 44.81 | 45.00 | +0.24 | +0.54% | 11,500 |
| Oct 27, 2026 | 44.45 | 44.79 | 44.45 | 44.76 | +0.39 | +0.88% | 13,500 |
| Oct 26, 2026 | 44.30 | 44.47 | 44.28 | 44.37 | +0.16 | +0.36% | 10,800 |
| Oct 23, 2026 | 44.02 | 44.23 | 44.00 | 44.21 | +0.06 | +0.14% | 15,700 |
| Oct 22, 2026 | 44.56 | 44.56 | 44.15 | 44.15 | -0.67 | -1.49% | 17,700 |
| Oct 21, 2026 | 44.92 | 45.00 | 44.73 | 44.82 | +0.04 | +0.09% | 11,600 |
| Oct 20, 2026 | 44.53 | 44.92 | 44.53 | 44.78 | +0.06 | +0.13% | 48,800 |
| Oct 19, 2026 | 44.93 | 44.97 | 44.70 | 44.72 | +0.07 | +0.16% | 32,700 |
| Oct 16, 2026 | 45.02 | 45.04 | 44.60 | 44.65 | -0.47 | -1.04% | 9,200 |
| Oct 15, 2026 | 44.94 | 45.12 | 44.60 | 45.12 | +0.10 | +0.22% | 30,400 |
| Oct 14, 2026 | 45.21 | 45.21 | 44.91 | 45.02 | -0.33 | -0.73% | 22,200 |
| Oct 13, 2026 | 45.49 | 45.49 | 45.19 | 45.35 | -0.07 | -0.15% | 157,000 |
| Oct 12, 2026 | 45.46 | 45.47 | 45.34 | 45.42 | -0.13 | -0.29% | 5,500 |
| Oct 9, 2026 | 45.51 | 45.55 | 45.35 | 45.55 | +0.41 | +0.91% | 5,300 |
| Oct 8, 2026 | 45.35 | 45.35 | 45.02 | 45.14 | -0.37 | -0.81% | 10,300 |
| Oct 7, 2026 | 45.33 | 45.59 | 45.33 | 45.51 | -0.47 | -1.02% | 19,700 |
| Oct 6, 2026 | 46.16 | 46.16 | 45.98 | 45.98 | -0.08 | -0.17% | 23,400 |
| Oct 5, 2026 | 45.93 | 46.16 | 45.89 | 46.06 | +0.23 | +0.50% | 10,100 |
| Oct 2, 2026 | 45.72 | 45.85 | 45.61 | 45.83 | +0.51 | +1.13% | 57,800 |
| Oct 1, 2026 | 45.38 | 45.41 | 45.10 | 45.32 | -0.08 | -0.18% | 14,200 |
| Sep 30, 2026 | 45.60 | 45.66 | 45.40 | 45.40 | -0.37 | -0.81% | 7,300 |
| Sep 29, 2026 | 45.88 | 45.88 | 45.57 | 45.77 | +0.01 | +0.02% | 8,700 |
| Sep 28, 2026 | 45.72 | 45.89 | 45.60 | 45.76 | -0.25 | -0.54% | 6,600 |
| Sep 25, 2026 | 45.84 | 46.06 | 45.75 | 46.01 | +0.19 | +0.41% | 9,100 |
| Sep 24, 2026 | 45.84 | 45.96 | 45.76 | 45.82 | -0.08 | -0.17% | 15,300 |
| Sep 23, 2026 | 46.17 | 46.17 | 45.80 | 45.90 | -0.58 | -1.25% | 3,800 |
| Sep 22, 2026 | 46.21 | 46.48 | 46.21 | 46.48 | +0.22 | +0.48% | 7,800 |
| Sep 21, 2026 | 46.11 | 46.31 | 46.03 | 46.26 | +0.77 | +1.69% | 9,400 |
| Sep 18, 2026 | 45.64 | 45.64 | 45.33 | 45.49 | -0.25 | -0.55% | 6,900 |
| Sep 17, 2026 | 45.80 | 45.82 | 45.68 | 45.74 | +0.61 | +1.35% | 9,400 |
| Sep 16, 2026 | 45.39 | 45.49 | 44.93 | 45.13 | +0.01 | +0.02% | 33,600 |
| Sep 15, 2026 | 45.36 | 45.36 | 45.00 | 45.12 | -0.12 | -0.27% | 11,700 |
| Sep 14, 2026 | 45.43 | 45.43 | 45.03 | 45.24 | -0.44 | -0.96% | 17,100 |
| Sep 11, 2026 | 45.66 | 45.78 | 45.65 | 45.68 | +0.44 | +0.97% | 8,200 |
| Sep 10, 2026 | 45.45 | 45.46 | 45.10 | 45.24 | -0.47 | -1.03% | 14,800 |
| Sep 9, 2026 | 46.07 | 46.07 | 45.65 | 45.71 | -0.37 | -0.80% | 16,700 |
| Sep 8, 2026 | 46.08 | 46.26 | 46.08 | 46.08 | -0.21 | -0.45% | 10,800 |
| Sep 4, 2026 | 46.00 | 46.40 | 45.89 | 46.29 | +0.20 | +0.43% | 24,600 |
| Sep 3, 2026 | 45.93 | 46.09 | 45.78 | 46.09 | +0.21 | +0.46% | 9,600 |
| Sep 2, 2026 | 45.88 | 45.92 | 45.74 | 45.88 | +0.16 | +0.35% | 12,600 |
| Sep 1, 2026 | 45.98 | 46.01 | 45.62 | 45.72 | -0.30 | -0.65% | 15,200 |
| Aug 31, 2026 | 46.12 | 46.15 | 45.83 | 46.02 | -0.14 | -0.30% | 17,200 |
| Aug 28, 2026 | 46.50 | 46.50 | 46.10 | 46.16 | -0.02 | -0.04% | 22,000 |
| Aug 27, 2026 | 46.28 | 46.28 | 45.99 | 46.18 | -0.01 | -0.02% | 15,600 |
| Aug 26, 2026 | 46.22 | 46.35 | 46.13 | 46.19 | -0.12 | -0.26% | 15,200 |
| Aug 25, 2026 | 46.14 | 46.31 | 46.12 | 46.31 | +0.46 | +1.00% | 9,300 |
| Aug 24, 2026 | 45.88 | 45.88 | 45.73 | 45.85 | -0.17 | -0.37% | 10,300 |
| Aug 21, 2026 | 46.01 | 46.14 | 45.97 | 46.02 | +0.36 | +0.79% | 10,000 |
| Aug 20, 2026 | 45.58 | 45.87 | 45.57 | 45.66 | -0.01 | -0.02% | 15,500 |
| Aug 19, 2026 | 45.96 | 45.96 | 45.58 | 45.67 | -0.06 | -0.13% | 21,200 |
| Aug 18, 2026 | 46.28 | 46.28 | 45.71 | 45.73 | -0.74 | -1.59% | 11,300 |
| Aug 17, 2026 | 46.56 | 46.66 | 46.44 | 46.47 | +0.09 | +0.19% | 23,500 |
| Aug 14, 2026 | 46.41 | 46.46 | 46.33 | 46.38 | -0.13 | -0.28% | 8,600 |
65 days, newest first. Daily bars as drawn on the HAWX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.