ACWI Curr Hedged Ex US Ishares MSCI ETF (NY: HAWX )

32.23 -0.16 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 32.35 32.35 32.15 32.23 33,721 -0.16(-0.48%)
Sep 19, 2024 32.35 32.41 32.25 32.38 4,100 +0.56(+1.76%)
Sep 18, 2024 31.80 31.96 31.74 31.82 39,535 -0.03(-0.08%)
Sep 17, 2024 31.95 31.95 31.77 31.85 8,091 -0.07(-0.22%)
Sep 16, 2024 31.72 31.92 31.72 31.91 10,273 +0.06(+0.20%)
Sep 13, 2024 31.72 31.85 31.72 31.85 9,051 +0.03(+0.09%)
Sep 12, 2024 31.65 31.83 31.50 31.82 18,745 +0.17(+0.52%)
Sep 11, 2024 31.38 31.66 31.11 31.65 12,367 +0.25(+0.81%)
Sep 10, 2024 31.37 31.40 31.24 31.40 10,487 -0.12(-0.37%)
Sep 09, 2024 31.46 31.57 31.44 31.52 10,737 +0.46(+1.47%)
Sep 06, 2024 31.56 31.68 31.06 31.06 36,152 -0.55(-1.73%)
Sep 05, 2024 31.69 31.75 31.56 31.61 71,829 -0.09(-0.30%)
Sep 04, 2024 31.82 31.83 31.66 31.70 17,587 -0.17(-0.54%)
Sep 03, 2024 32.17 32.21 31.87 31.87 10,352 -0.55(-1.70%)
Aug 30, 2024 32.41 32.42 32.23 32.42 9,015 +0.23(+0.73%)
Aug 29, 2024 32.33 32.40 32.19 32.19 57,637 +0.09(+0.29%)
Aug 28, 2024 32.25 32.26 32.04 32.10 19,827 -0.05(-0.16%)
Aug 27, 2024 32.20 32.21 32.10 32.15 10,183 +0.09(+0.27%)
Aug 26, 2024 32.13 32.21 32.05 32.07 8,976 -0.19(-0.60%)
Aug 23, 2024 32.23 32.27 32.13 32.26 24,703 +0.40(+1.26%)
Aug 22, 2024 32.13 32.13 31.83 31.86 7,117 -0.16(-0.49%)
Aug 21, 2024 32.00 32.02 31.94 32.02 12,363 +0.17(+0.52%)
Aug 20, 2024 31.98 32.02 31.78 31.85 15,809 -0.18(-0.56%)
Aug 19, 2024 31.91 32.11 31.91 32.03 9,919 +0.11(+0.36%)
Aug 16, 2024 31.84 31.95 31.84 31.92 15,380 +0.08(+0.25%)
Aug 15, 2024 31.75 31.88 31.75 31.84 5,885 +0.52(+1.64%)
Aug 14, 2024 31.25 31.35 31.13 31.32 7,178 +0.05(+0.16%)
Aug 13, 2024 31.12 31.28 31.07 31.27 17,592 +0.33(+1.06%)
Aug 12, 2024 30.99 31.03 30.88 30.94 12,415 +0.09(+0.29%)
Aug 09, 2024 30.71 30.92 30.70 30.85 26,196 +0.05(+0.16%)
Aug 08, 2024 30.65 30.84 30.55 30.80 5,081 +0.54(+1.79%)
Aug 07, 2024 30.67 30.77 30.26 30.26 5,448 +0.18(+0.61%)
Aug 06, 2024 29.81 30.22 29.70 30.08 32,080 +0.29(+0.98%)
Aug 05, 2024 29.24 29.96 29.24 29.79 87,718 -0.86(-2.80%)
Aug 02, 2024 30.84 30.85 30.48 30.65 10,514 -0.79(-2.50%)
Aug 01, 2024 31.91 31.91 31.35 31.43 9,544 -0.67(-2.09%)
Jul 31, 2024 32.04 32.18 31.88 32.10 16,047 +0.31(+0.99%)
Jul 30, 2024 31.91 31.91 31.66 31.79 5,086 +0.03(+0.11%)
Jul 29, 2024 31.86 31.86 31.72 31.76 6,786 -0.05(-0.17%)
Jul 26, 2024 31.70 31.88 31.68 31.81 7,565 +0.36(+1.14%)
Jul 25, 2024 31.38 31.62 31.35 31.45 13,744 -0.18(-0.58%)
Jul 24, 2024 31.87 31.87 31.63 31.63 11,718 -0.42(-1.32%)
Jul 23, 2024 32.09 32.17 32.04 32.05 8,847 -0.22(-0.69%)
Jul 22, 2024 32.20 32.31 32.20 32.28 13,557 +0.27(+0.85%)
Jul 19, 2024 32.11 32.11 31.98 32.01 1,641 -0.09(-0.29%)
Jul 18, 2024 32.45 32.46 32.07 32.10 24,902 -0.29(-0.90%)
Jul 17, 2024 32.42 32.48 32.32 32.39 17,709 -0.36(-1.09%)
Jul 16, 2024 32.58 32.77 32.58 32.75 10,504 +0.19(+0.58%)
Jul 15, 2024 32.77 32.77 32.55 32.56 8,396 -0.24(-0.73%)
Jul 12, 2024 32.75 32.91 32.75 32.79 25,603 +0.14(+0.44%)
Jul 11, 2024 32.64 32.71 32.56 32.65 11,666 +0.02(+0.08%)
Jul 10, 2024 32.41 32.62 32.41 32.62 17,998 +0.33(+1.01%)
Jul 09, 2024 32.18 32.31 32.18 32.30 12,124 +0.01(+0.03%)
Jul 08, 2024 32.36 32.42 32.23 32.29 33,483 -0.05(-0.15%)
Jul 05, 2024 32.44 32.44 32.23 32.34 15,240 +0.08(+0.25%)
Jul 03, 2024 32.05 32.29 32.05 32.26 18,603 +0.28(+0.89%)
Jul 02, 2024 31.85 32.05 31.84 31.98 31,174 +0.08(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.