iShares Currency Hedged MSCI ACWI ex U.S. ETF

HAWX
🏛️ usa →
38.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 38.37 38.53 38.37 38.47 0.0M
2025-10-02 38.21 38.25 38.14 38.23 0.0M
2025-10-01 38.00 38.08 37.99 38.07 0.0M
2025-09-30 37.69 37.81 37.64 37.81 0.0M
2025-09-29 37.64 37.73 37.64 37.68 0.0M
2025-09-26 37.53 37.55 37.42 37.55 0.0M
2025-09-25 37.38 37.51 37.37 37.49 0.0M
2025-09-24 37.59 37.67 37.49 37.52 0.0M
2025-09-23 37.72 37.75 37.54 37.54 0.0M
2025-09-22 37.44 37.65 37.44 37.60 0.2M
2025-09-19 37.50 37.54 37.45 37.52 0.0M
2025-09-18 37.39 37.56 37.39 37.50 0.0M
2025-09-17 37.29 37.40 37.28 37.30 0.0M
2025-09-16 37.34 37.34 37.22 37.31 0.0M
2025-09-15 37.26 37.49 37.25 37.45 0.0M
2025-09-12 37.32 37.33 37.25 37.28 0.0M
2025-09-11 37.24 37.37 37.22 37.36 0.0M
2025-09-10 37.22 37.22 36.98 36.99 0.0M
2025-09-09 36.95 36.97 36.83 36.93 0.0M
2025-09-08 36.72 36.91 36.72 36.87 0.0M
2025-09-05 36.84 36.84 36.54 36.63 0.0M
2025-09-04 36.41 36.57 36.41 36.57 0.0M
2025-09-03 36.50 36.50 36.26 36.36 0.0M
2025-09-02 36.19 36.35 36.12 36.35 0.0M
2025-08-29 36.52 36.53 36.35 36.43 0.0M
2025-08-28 36.59 36.60 36.53 36.60 0.0M
2025-08-27 36.50 36.55 36.43 36.53 0.0M
2025-08-26 36.58 36.68 36.55 36.65 0.0M
2025-08-25 36.97 36.97 36.71 36.73 0.0M
2025-08-22 36.70 36.99 36.70 36.99 0.0M
2025-08-21 36.41 36.64 36.41 36.61 0.0M
2025-08-20 36.63 36.63 36.49 36.62 0.0M
2025-08-19 36.58 36.65 36.52 36.53 0.0M
2025-08-18 36.52 36.60 36.51 36.60 0.0M
2025-08-15 36.52 36.52 36.44 36.50 0.0M
2025-08-14 36.30 36.42 36.29 36.42 0.0M
2025-08-13 36.31 36.48 36.31 36.45 0.0M
2025-08-12 36.03 36.27 36.03 36.26 0.0M
2025-08-11 35.96 36.02 35.92 35.93 0.0M
2025-08-08 35.95 36.01 35.95 35.98 0.0M
2025-08-07 35.96 35.96 35.72 35.80 0.0M
2025-08-06 35.54 35.62 35.54 35.61 0.0M
2025-08-05 35.58 35.58 35.42 35.51 0.0M
2025-08-04 35.48 35.48 35.27 35.38 0.0M
2025-08-01 35.08 35.08 34.88 34.98 0.0M
2025-07-31 35.59 35.61 35.43 35.45 0.0M
2025-07-30 35.69 35.75 35.60 35.64 0.0M
2025-07-29 35.77 35.80 35.68 35.70 0.0M
2025-07-28 35.84 35.84 35.58 35.64 0.0M
2025-07-25 35.77 35.90 35.72 35.88 0.0M
2025-07-24 35.93 35.94 35.85 35.86 0.0M
2025-07-23 35.74 36.01 35.74 36.00 0.0M
2025-07-22 35.33 35.41 35.27 35.39 0.0M
2025-07-21 35.40 35.50 35.37 35.37 0.0M
2025-07-18 35.45 35.45 35.28 35.33 0.0M
2025-07-17 35.34 35.46 35.26 35.44 0.0M
2025-07-16 35.16 35.26 35.03 35.24 0.0M
2025-07-15 35.29 35.30 35.15 35.17 0.0M
2025-07-14 35.05 35.23 35.05 35.19 0.0M
2025-07-11 35.05 35.12 34.99 35.07 0.0M
2025-07-10 35.19 35.29 35.18 35.25 0.0M
2025-07-09 35.17 35.23 35.08 35.21 0.0M
2025-07-08 35.03 35.10 34.99 35.06 0.0M
2025-07-07 34.97 35.03 34.79 34.83 0.0M
2025-07-03 34.98 35.08 34.98 35.06 0.0M
2025-07-02 34.90 34.94 34.82 34.94 0.0M
2025-07-01 35.25 35.43 35.25 35.26 0.1M
2025-06-30 35.27 35.35 35.19 35.35 0.0M
2025-06-27 35.34 35.48 35.25 35.39 0.0M
2025-06-26 35.07 35.22 35.06 35.17 0.0M
2025-06-25 35.08 35.08 34.91 35.02 0.0M
2025-06-24 35.01 35.19 35.00 35.14 0.0M
2025-06-23 34.58 34.77 34.49 34.77 0.0M
2025-06-20 34.76 34.77 34.56 34.59 0.0M
2025-06-18 34.93 34.94 34.79 34.82 0.0M
2025-06-17 34.93 34.94 34.73 34.77 0.0M
2025-06-16 35.06 35.21 34.98 35.02 0.0M
2025-06-13 34.86 34.93 34.72 34.78 0.0M
2025-06-12 35.08 35.23 35.08 35.16 0.0M
2025-06-11 35.29 35.35 35.13 35.20 0.0M
2025-06-10 35.37 35.37 35.15 35.22 0.0M
2025-06-09 35.08 35.23 35.03 35.11 0.0M
2025-06-06 35.12 35.16 35.01 35.10 0.0M
2025-06-05 34.99 35.02 34.76 34.92 0.0M
2025-06-04 34.76 34.88 34.74 34.88 0.1M
2025-06-03 34.58 34.78 34.57 34.69 0.0M
2025-06-02 34.54 34.71 34.38 34.68 0.1M
2025-05-30 34.58 34.58 34.40 34.52 0.0M
2025-05-29 34.52 34.63 34.47 34.57 0.0M
2025-05-28 34.71 34.71 34.54 34.59 0.0M
2025-05-27 34.80 34.87 34.70 34.82 0.0M
2025-05-23 34.24 34.48 34.23 34.41 0.1M
2025-05-22 34.45 34.65 34.26 34.51 0.0M
2025-05-21 34.79 34.81 34.40 34.46 0.1M
2025-05-20 34.78 34.81 34.66 34.68 0.0M
2025-05-19 34.50 34.74 34.34 34.70 0.1M
2025-05-16 34.56 34.69 34.41 34.63 0.0M
2025-05-15 34.34 34.50 34.30 34.50 0.0M
2025-05-14 34.46 34.46 34.26 34.34 0.0M
2025-05-13 34.28 34.52 34.28 34.43 0.0M
2025-05-12 34.42 34.57 34.17 34.51 0.1M
2025-05-09 33.86 33.97 33.69 33.85 0.0M
2025-05-08 33.63 33.91 33.55 33.74 0.0M
2025-05-07 33.51 33.63 33.43 33.50 0.0M
2025-05-06 33.59 33.60 33.45 33.57 0.0M
2025-05-05 33.70 33.85 33.62 33.73 0.0M
2025-05-02 33.81 33.91 33.56 33.91 0.0M
2025-05-01 33.43 33.46 33.20 33.28 0.0M
2025-04-30 33.01 33.27 32.85 33.25 0.0M
2025-04-29 33.03 33.20 32.97 33.14 0.1M
2025-04-28 33.06 33.10 32.80 33.05 0.1M
2025-04-25 32.92 33.01 32.86 32.99 0.0M
2025-04-24 32.76 32.94 32.65 32.86 0.0M
2025-04-23 32.62 32.82 32.49 32.65 0.0M
2025-04-22 31.89 32.25 31.86 32.19 0.0M
2025-04-21 31.68 31.72 31.13 31.37 0.0M
2025-04-17 31.77 32.00 31.67 31.68 0.0M
2025-04-16 31.63 31.78 31.38 31.41 0.0M
2025-04-15 31.73 31.95 31.72 31.78 0.0M
2025-04-14 31.56 31.67 31.24 31.42 0.1M
2025-04-11 30.61 31.33 30.55 31.33 0.2M
2025-04-10 30.98 30.98 30.22 30.78 0.1M
2025-04-09 29.57 31.98 29.43 31.44 0.1M
2025-04-08 30.89 30.94 29.46 29.80 0.1M
2025-04-07 29.52 31.72 29.41 30.14 0.1M
2025-04-04 31.19 31.28 30.59 30.71 0.1M
2025-04-03 32.45 32.72 32.38 32.46 0.0M
2025-04-02 33.23 33.57 33.21 33.54 0.1M
2025-04-01 33.43 33.58 33.31 33.46 0.0M
2025-03-31 33.16 33.45 33.10 33.44 0.0M
2025-03-28 33.05 33.81 33.05 33.60 0.1M
2025-03-27 33.91 34.13 33.91 34.08 0.1M
2025-03-26 34.14 34.21 33.92 34.04 0.0M
2025-03-25 34.34 34.35 34.21 34.24 0.0M
2025-03-24 34.27 34.27 34.09 34.21 0.0M
2025-03-21 34.00 34.13 33.97 34.08 0.1M
2025-03-20 34.07 34.26 34.07 34.20 0.0M
2025-03-19 34.37 34.47 34.30 34.37 0.4M
2025-03-18 34.31 34.31 34.13 34.27 0.0M
2025-03-17 33.99 34.36 33.99 34.33 0.2M
2025-03-14 33.66 33.96 33.62 33.96 0.0M
2025-03-13 33.40 33.47 33.26 33.40 0.0M
2025-03-12 33.48 33.56 33.40 33.56 0.0M
2025-03-11 33.39 33.46 33.02 33.22 0.0M
2025-03-10 33.68 33.68 33.19 33.40 0.0M
2025-03-07 33.79 34.18 33.78 34.15 0.0M
2025-03-06 33.99 34.14 33.83 33.93 0.0M
2025-03-05 33.93 34.28 33.90 34.18 0.1M
2025-03-04 33.56 33.97 33.37 33.73 0.0M
2025-03-03 34.23 34.31 33.67 33.85 0.0M
2025-02-28 33.66 33.86 33.58 33.83 0.0M
2025-02-27 34.10 34.18 33.86 33.86 0.0M
2025-02-26 34.20 34.36 34.06 34.09 0.0M
2025-02-25 33.94 34.03 33.77 33.96 0.0M
2025-02-24 33.85 33.95 33.74 33.77 0.0M
2025-02-21 34.24 34.24 33.91 33.94 0.0M
2025-02-20 34.15 34.21 33.99 34.11 0.0M
2025-02-19 34.13 34.13 34.00 34.04 0.1M
2025-02-18 34.29 34.34 34.24 34.33 0.1M
2025-02-14 34.14 34.14 33.95 34.04 0.0M
2025-02-13 33.91 34.07 33.87 34.02 0.0M
2025-02-12 33.68 33.94 33.64 33.88 0.0M
2025-02-11 33.59 33.75 33.59 33.72 0.0M
2025-02-10 33.65 33.72 33.62 33.71 0.0M
2025-02-07 33.61 33.61 33.35 33.39 0.0M
2025-02-06 33.54 33.59 33.44 33.50 0.0M
2025-02-05 33.28 33.40 33.18 33.36 0.1M
2025-02-04 33.14 33.34 33.12 33.28 0.2M
2025-02-03 32.89 33.21 32.89 33.10 0.1M
2025-01-31 33.56 33.56 33.25 33.25 0.1M
2025-01-30 33.39 33.63 33.39 33.52 0.1M
2025-01-29 33.16 33.25 33.09 33.14 0.0M
2025-01-28 32.95 33.11 32.90 33.09 0.0M
2025-01-27 32.77 32.97 32.77 32.94 0.0M
2025-01-24 33.12 33.19 33.08 33.14 0.1M
2025-01-23 32.93 33.07 32.92 33.07 0.0M
2025-01-22 33.00 33.01 32.92 32.92 0.0M
2025-01-21 32.77 32.95 32.77 32.91 0.0M
2025-01-17 32.56 32.78 32.56 32.70 0.0M
2025-01-16 32.47 32.50 32.42 32.47 0.0M
2025-01-15 32.30 32.42 32.24 32.37 0.0M
2025-01-14 32.06 32.11 31.94 32.04 0.0M
2025-01-13 32.01 32.01 31.83 32.01 0.0M
2025-01-10 32.28 32.31 32.03 32.07 0.0M
2025-01-08 32.35 32.51 32.31 32.47 0.1M
2025-01-07 32.59 32.59 32.38 32.42 0.0M
2025-01-06 32.50 32.61 32.40 32.43 0.0M
2025-01-03 32.37 32.40 32.26 32.35 0.0M
2025-01-02 32.27 32.39 32.13 32.23 0.0M