Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

32.25 +0.14 (+0.44%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2016 15.64 15.64 15.64 15.64 701 +0.62(+4.13%)
Apr 08, 2016 15.02 15.02 15.02 15.02 140 -0.06(-0.43%)
Apr 04, 2016 15.08 15.08 15.08 15.08 701 +0.07(+0.48%)
Apr 01, 2016 15.01 15.01 15.01 15.01 1,402 -0.32(-2.09%)
Mar 14, 2016 15.33 15.33 15.33 15.33 841 +0.30(+1.99%)
Mar 08, 2016 15.03 15.03 15.03 15.03 280 +0.06(+0.43%)
Mar 01, 2016 14.79 14.97 14.97 14.97 1,542 +0.32(+2.19%)
Feb 29, 2016 14.65 14.65 14.65 14.65 140 +0.10(+0.69%)
Feb 25, 2016 14.55 14.55 14.55 14.55 1,262 -0.20(-1.35%)
Feb 22, 2016 14.74 14.75 14.75 14.75 2,524 +0.26(+1.77%)
Feb 18, 2016 14.61 14.49 14.49 14.49 3,926 +0.19(+1.30%)
Feb 16, 2016 14.27 14.30 14.30 14.30 1,121 +0.43(+3.14%)
Feb 09, 2016 13.87 13.87 13.87 13.87 140 -0.33(-2.31%)
Feb 08, 2016 14.22 14.22 14.20 14.20 1,046 -0.49(-3.35%)
Jan 13, 2016 14.92 14.69 14.69 14.69 1,402 -0.21(-1.44%)
Jan 12, 2016 14.80 14.90 14.76 14.90 5,547 -0.39(-2.52%)
Jan 06, 2016 15.29 15.29 15.29 15.29 981 -0.22(-1.42%)
Jan 05, 2016 15.51 15.51 15.51 15.51 420 +0.03(+0.18%)
Jan 04, 2016 15.48 15.48 15.48 15.48 396 -0.31(-1.99%)
Dec 31, 2015 15.79 15.79 15.79 15.79 140 -0.12(-0.76%)
Dec 30, 2015 15.92 15.92 15.92 15.92 140 -0.10(-0.62%)
Dec 29, 2015 16.04 16.40 15.99 16.02 1,702 +0.16(+1.03%)
Dec 28, 2015 15.83 15.85 15.81 15.85 1,002 -0.24(-1.49%)
Dec 24, 2015 15.98 16.09 16.09 16.09 565 +0.33(+2.06%)
Dec 22, 2015 15.76 15.77 15.77 15.77 3,958 +0.14(+0.91%)
Dec 21, 2015 15.63 15.63 15.62 15.62 1,123 +0.06(+0.41%)
Dec 18, 2015 22.95 16.53 15.04 15.56 1,637 -0.27(-1.71%)
Dec 17, 2015 15.83 15.90 15.83 15.83 3,738 +0.52(+3.37%)
Dec 14, 2015 15.33 15.32 15.32 15.32 706 -0.46(-2.94%)
Dec 10, 2015 15.78 15.78 15.78 15.78 848 -0.19(-1.20%)
Dec 03, 2015 16.05 16.05 15.97 15.97 33 -0.95(-5.60%)
Nov 05, 2015 16.92 16.92 16.92 16.92 282 +0.08(+0.46%)
Nov 04, 2015 16.84 16.84 16.84 16.84 298 +0.13(+0.76%)
Nov 02, 2015 16.71 16.71 16.71 16.71 87 -0.03(-0.17%)
Oct 27, 2015 16.74 16.74 16.74 16.74 424 -0.14(-0.84%)
Oct 26, 2015 16.88 16.88 16.88 16.88 412 +0.47(+2.84%)
Oct 15, 2015 16.42 16.42 16.42 16.42 1,272 +0.14(+0.86%)
Oct 14, 2015 16.28 16.28 16.28 16.28 490 -0.19(-1.15%)
Oct 12, 2015 16.47 16.47 16.47 16.47 424 +0.05(+0.30%)
Oct 07, 2015 16.44 16.42 16.42 16.42 565 +0.49(+3.05%)
Oct 02, 2015 15.94 15.93 15.93 15.93 282 +0.21(+1.31%)
Oct 01, 2015 15.67 15.72 15.67 15.72 395 +0.22(+1.40%)
Sep 24, 2015 15.51 15.51 15.51 15.51 706 -0.21(-1.35%)
Sep 22, 2015 15.74 15.74 15.72 15.72 63 -0.27(-1.68%)
Sep 18, 2015 15.99 15.99 15.99 15.99 424 -0.23(-1.44%)
Sep 16, 2015 16.22 16.22 16.22 16.22 141 +0.33(+2.05%)
Sep 14, 2015 15.89 15.89 15.89 15.89 282 -0.07(-0.44%)
Sep 11, 2015 15.96 15.96 15.96 15.96 155 -0.04(-0.27%)
Sep 10, 2015 16.01 16.01 16.01 16.01 4,688 -0.24(-1.48%)
Sep 09, 2015 16.25 16.25 16.25 16.25 311 +0.24(+1.48%)
Sep 08, 2015 16.01 16.01 16.01 16.01 319 +0.39(+2.52%)
Sep 04, 2015 15.62 15.62 15.62 15.62 282 -0.42(-2.64%)
Sep 03, 2015 16.04 16.04 16.04 16.04 158 +0.37(+2.39%)
Sep 01, 2015 15.67 15.67 15.67 15.67 141 -0.62(-3.82%)
Aug 31, 2015 16.29 16.29 16.29 16.29 4,688 +0.01(+0.09%)
Aug 28, 2015 16.30 16.30 16.28 16.28 9,376 +0.54(+3.46%)
Aug 26, 2015 15.73 15.73 15.73 15.73 424 -0.57(-3.47%)
Aug 21, 2015 16.30 16.30 16.30 16.30 2,827 -0.28(-1.71%)
Aug 20, 2015 16.57 16.58 16.57 16.58 62,207 -1.01(-5.75%)
Aug 04, 2015 17.60 17.59 17.59 17.59 1,696 +0.05(+0.29%)
Aug 03, 2015 17.53 17.54 17.53 17.54 829 +0.10(+0.60%)
Jul 30, 2015 17.44 17.44 17.44 17.44 16 +0.07(+0.41%)
Jul 29, 2015 17.36 17.36 17.36 17.36 812 -0.04(-0.20%)
Jul 28, 2015 17.33 17.40 17.27 17.40 2,530 -0.22(-1.24%)
Jul 23, 2015 17.68 17.62 17.62 17.62 1,131 -0.02(-0.12%)
Jul 22, 2015 17.64 17.64 17.64 17.64 141 -0.05(-0.28%)
Jul 15, 2015 17.69 17.69 17.69 17.69 141 +0.35(+2.04%)
Jul 10, 2015 17.34 17.34 17.34 17.34 2,827 -0.08(-0.49%)
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.