iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEARCA: HAWX · Real-Time Price · USD
39.57
+0.08 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
HAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.71 | 39.73 | 39.53 | 39.57 | 39.57 | 0.20% | 50,823 |
| Dec 4, 2025 | 39.63 | 39.63 | 39.37 | 39.49 | 39.49 | 0.36% | 45,148 |
| Dec 3, 2025 | 39.24 | 39.35 | 39.16 | 39.35 | 39.35 | 0.18% | 58,434 |
| Dec 2, 2025 | 39.33 | 39.33 | 39.21 | 39.28 | 39.28 | 0.15% | 7,932 |
| Dec 1, 2025 | 39.30 | 39.30 | 39.09 | 39.22 | 39.22 | -0.30% | 116,938 |
| Nov 28, 2025 | 39.25 | 39.34 | 39.25 | 39.34 | 39.34 | 0.22% | 1,668 |
| Nov 26, 2025 | 39.17 | 39.31 | 39.14 | 39.25 | 39.25 | 0.69% | 6,571 |
| Nov 25, 2025 | 38.90 | 38.98 | 38.68 | 38.98 | 38.98 | 0.77% | 31,864 |
| Nov 24, 2025 | 38.48 | 38.70 | 38.48 | 38.68 | 38.68 | 0.47% | 143,483 |
| Nov 21, 2025 | 38.47 | 38.65 | 38.24 | 38.50 | 38.50 | 0.91% | 36,710 |
| Nov 20, 2025 | 38.93 | 38.93 | 38.15 | 38.15 | 38.15 | -1.23% | 15,524 |
| Nov 19, 2025 | 38.53 | 38.71 | 38.48 | 38.63 | 38.63 | 0.31% | 21,060 |
| Nov 18, 2025 | 38.70 | 38.70 | 38.38 | 38.51 | 38.51 | -0.83% | 37,567 |
| Nov 17, 2025 | 39.27 | 39.27 | 38.76 | 38.83 | 38.83 | -0.97% | 25,589 |
| Nov 14, 2025 | 38.89 | 39.38 | 38.89 | 39.21 | 39.21 | -0.25% | 31,198 |
| Nov 13, 2025 | 39.80 | 39.80 | 39.25 | 39.31 | 39.31 | -1.30% | 5,845 |
| Nov 12, 2025 | 39.84 | 39.85 | 39.74 | 39.83 | 39.83 | 0.58% | 14,669 |
| Nov 11, 2025 | 39.44 | 39.69 | 39.44 | 39.60 | 39.60 | 0.33% | 18,740 |
| Nov 10, 2025 | 39.37 | 39.49 | 39.20 | 39.47 | 39.47 | 1.44% | 25,386 |
| Nov 7, 2025 | 38.60 | 38.92 | 38.53 | 38.91 | 38.91 | 0.01% | 55,691 |
| Nov 6, 2025 | 39.23 | 39.23 | 38.85 | 38.91 | 38.91 | -0.72% | 18,394 |
| Nov 5, 2025 | 38.94 | 39.25 | 38.94 | 39.19 | 39.19 | 0.67% | 31,811 |
| Nov 4, 2025 | 39.04 | 39.11 | 38.83 | 38.93 | 38.93 | -0.97% | 26,439 |
| Nov 3, 2025 | 39.31 | 39.36 | 39.21 | 39.31 | 39.31 | 0.28% | 12,239 |
| Oct 31, 2025 | 39.22 | 39.23 | 39.10 | 39.20 | 39.20 | -0.09% | 5,680 |
| Oct 30, 2025 | 39.26 | 39.36 | 39.14 | 39.24 | 39.24 | -0.14% | 29,823 |
| Oct 29, 2025 | 39.40 | 39.44 | 39.22 | 39.29 | 39.29 | -0.10% | 22,285 |
| Oct 28, 2025 | 39.56 | 39.56 | 39.26 | 39.33 | 39.33 | -0.13% | 86,449 |
| Oct 27, 2025 | 39.30 | 39.40 | 39.27 | 39.38 | 39.38 | 0.56% | 34,206 |
| Oct 24, 2025 | 39.00 | 39.16 | 39.00 | 39.16 | 39.16 | 0.46% | 78,279 |
| Oct 23, 2025 | 38.95 | 39.00 | 38.86 | 38.98 | 38.98 | 0.54% | 8,426 |
| Oct 22, 2025 | 38.83 | 38.85 | 38.52 | 38.77 | 38.77 | - | 51,243 |
| Oct 21, 2025 | 38.90 | 38.90 | 38.73 | 38.77 | 38.77 | -0.48% | 91,206 |
| Oct 20, 2025 | 38.83 | 38.99 | 38.75 | 38.96 | 38.96 | 1.02% | 9,158 |
| Oct 17, 2025 | 38.43 | 38.58 | 38.36 | 38.57 | 38.56 | 0.09% | 11,122 |
| Oct 16, 2025 | 38.78 | 38.78 | 38.44 | 38.53 | 38.53 | 0.26% | 12,397 |
| Oct 15, 2025 | 38.47 | 38.56 | 38.35 | 38.43 | 38.43 | 0.53% | 19,224 |
| Oct 14, 2025 | 37.93 | 38.38 | 37.90 | 38.23 | 38.23 | -0.08% | 9,422 |
| Oct 13, 2025 | 38.07 | 38.30 | 38.07 | 38.26 | 38.26 | 1.62% | 7,858 |
| Oct 10, 2025 | 38.60 | 38.61 | 37.64 | 37.65 | 37.65 | -2.50% | 6,976 |
| Oct 9, 2025 | 38.96 | 38.96 | 38.55 | 38.62 | 38.62 | -0.52% | 24,537 |
| Oct 8, 2025 | 38.70 | 38.82 | 38.69 | 38.82 | 38.82 | 0.63% | 10,985 |
| Oct 7, 2025 | 38.78 | 38.78 | 38.53 | 38.57 | 38.57 | -0.47% | 28,429 |
| Oct 6, 2025 | 38.81 | 38.81 | 38.70 | 38.76 | 38.76 | 0.75% | 16,543 |
| Oct 3, 2025 | 38.37 | 38.53 | 38.37 | 38.47 | 38.47 | 0.63% | 15,412 |
| Oct 2, 2025 | 38.21 | 38.25 | 38.14 | 38.23 | 38.23 | 0.40% | 13,287 |
| Oct 1, 2025 | 38.00 | 38.08 | 37.99 | 38.07 | 38.07 | 0.69% | 6,287 |
| Sep 30, 2025 | 37.69 | 37.81 | 37.64 | 37.81 | 37.81 | 0.34% | 25,222 |
| Sep 29, 2025 | 37.64 | 37.73 | 37.64 | 37.68 | 37.68 | 0.36% | 18,864 |
| Sep 26, 2025 | 37.53 | 37.55 | 37.42 | 37.55 | 37.55 | 0.17% | 8,695 |
| Sep 25, 2025 | 37.38 | 37.51 | 37.37 | 37.49 | 37.49 | -0.10% | 11,918 |
| Sep 24, 2025 | 37.59 | 37.67 | 37.49 | 37.52 | 37.52 | -0.05% | 11,245 |
| Sep 23, 2025 | 37.72 | 37.75 | 37.54 | 37.54 | 37.54 | -0.16% | 11,887 |
| Sep 22, 2025 | 37.44 | 37.65 | 37.44 | 37.60 | 37.60 | 0.22% | 183,103 |
| Sep 19, 2025 | 37.50 | 37.54 | 37.45 | 37.52 | 37.52 | 0.06% | 20,609 |
| Sep 18, 2025 | 37.39 | 37.56 | 37.39 | 37.50 | 37.50 | 0.53% | 5,301 |
| Sep 17, 2025 | 37.29 | 37.40 | 37.28 | 37.30 | 37.30 | -0.03% | 11,617 |
| Sep 16, 2025 | 37.34 | 37.34 | 37.22 | 37.31 | 37.31 | -0.37% | 13,284 |
| Sep 15, 2025 | 37.26 | 37.49 | 37.25 | 37.45 | 37.45 | 0.47% | 7,998 |
| Sep 12, 2025 | 37.32 | 37.33 | 37.25 | 37.28 | 37.28 | -0.23% | 9,524 |
| Sep 11, 2025 | 37.25 | 37.37 | 37.22 | 37.36 | 37.36 | 1.01% | 8,421 |
| Sep 10, 2025 | 37.22 | 37.22 | 36.98 | 36.99 | 36.99 | 0.16% | 32,108 |
| Sep 9, 2025 | 36.95 | 36.97 | 36.83 | 36.93 | 36.93 | 0.16% | 8,151 |
| Sep 8, 2025 | 36.72 | 36.91 | 36.72 | 36.87 | 36.87 | 0.66% | 22,565 |
| Sep 5, 2025 | 36.84 | 36.84 | 36.54 | 36.63 | 36.63 | 0.15% | 9,435 |
| Sep 4, 2025 | 36.41 | 36.57 | 36.41 | 36.57 | 36.57 | 0.59% | 5,167 |
| Sep 3, 2025 | 36.50 | 36.50 | 36.26 | 36.36 | 36.36 | 0.03% | 9,715 |
| Sep 2, 2025 | 36.19 | 36.35 | 36.12 | 36.35 | 36.35 | -0.21% | 19,037 |
| Aug 29, 2025 | 36.52 | 36.53 | 36.35 | 36.43 | 36.43 | -0.46% | 9,305 |
| Aug 28, 2025 | 36.59 | 36.60 | 36.53 | 36.60 | 36.60 | 0.19% | 6,375 |
| Aug 27, 2025 | 36.50 | 36.55 | 36.43 | 36.53 | 36.53 | -0.34% | 34,207 |
| Aug 26, 2025 | 36.58 | 36.68 | 36.55 | 36.65 | 36.65 | -0.22% | 11,159 |
| Aug 25, 2025 | 36.97 | 36.97 | 36.71 | 36.73 | 36.73 | -0.71% | 6,181 |
| Aug 22, 2025 | 36.70 | 36.99 | 36.70 | 36.99 | 36.99 | 1.04% | 13,220 |
| Aug 21, 2025 | 36.41 | 36.64 | 36.41 | 36.61 | 36.61 | -0.02% | 44,820 |
| Aug 20, 2025 | 36.63 | 36.63 | 36.49 | 36.62 | 36.61 | 0.24% | 10,261 |
| Aug 19, 2025 | 36.58 | 36.65 | 36.52 | 36.53 | 36.53 | -0.20% | 9,432 |
| Aug 18, 2025 | 36.52 | 36.60 | 36.51 | 36.60 | 36.60 | 0.27% | 26,544 |
| Aug 15, 2025 | 36.52 | 36.52 | 36.44 | 36.50 | 36.50 | 0.23% | 5,427 |
| Aug 14, 2025 | 36.30 | 36.42 | 36.29 | 36.42 | 36.42 | -0.08% | 11,713 |
| Aug 13, 2025 | 36.31 | 36.48 | 36.31 | 36.45 | 36.45 | 0.52% | 21,961 |
| Aug 12, 2025 | 36.03 | 36.27 | 36.03 | 36.26 | 36.26 | 0.93% | 7,408 |
| Aug 11, 2025 | 35.96 | 36.02 | 35.92 | 35.93 | 35.93 | -0.13% | 11,470 |
| Aug 8, 2025 | 35.95 | 36.01 | 35.95 | 35.98 | 35.98 | 0.49% | 16,024 |
| Aug 7, 2025 | 35.96 | 35.96 | 35.72 | 35.80 | 35.80 | 0.54% | 7,647 |
| Aug 6, 2025 | 35.54 | 35.62 | 35.54 | 35.61 | 35.61 | 0.28% | 20,462 |
| Aug 5, 2025 | 35.58 | 35.58 | 35.42 | 35.51 | 35.51 | 0.36% | 15,384 |
| Aug 4, 2025 | 35.48 | 35.48 | 35.27 | 35.38 | 35.38 | 1.14% | 42,050 |
| Aug 1, 2025 | 35.08 | 35.08 | 34.88 | 34.98 | 34.98 | -1.32% | 10,915 |
| Jul 31, 2025 | 35.59 | 35.61 | 35.43 | 35.45 | 35.45 | -0.54% | 19,831 |
| Jul 30, 2025 | 35.69 | 35.75 | 35.60 | 35.64 | 35.64 | -0.17% | 10,530 |
| Jul 29, 2025 | 35.77 | 35.80 | 35.68 | 35.70 | 35.70 | 0.18% | 17,433 |
| Jul 28, 2025 | 35.84 | 35.84 | 35.58 | 35.64 | 35.64 | -0.67% | 18,665 |
| Jul 25, 2025 | 35.77 | 35.90 | 35.72 | 35.88 | 35.88 | 0.07% | 17,924 |
| Jul 24, 2025 | 35.93 | 35.94 | 35.85 | 35.86 | 35.86 | -0.39% | 9,485 |
| Jul 23, 2025 | 35.74 | 36.01 | 35.74 | 36.00 | 36.00 | 1.72% | 28,931 |
| Jul 22, 2025 | 35.33 | 35.41 | 35.27 | 35.39 | 35.39 | 0.05% | 4,211 |
| Jul 21, 2025 | 35.40 | 35.50 | 35.37 | 35.37 | 35.37 | 0.14% | 9,581 |
| Jul 18, 2025 | 35.45 | 35.45 | 35.28 | 35.33 | 35.32 | -0.33% | 3,805 |
| Jul 17, 2025 | 35.34 | 35.46 | 35.26 | 35.44 | 35.44 | 0.57% | 9,239 |