MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAWX — iShares Currency Hedged MSCI ACWI ex U.S. ETF
NYSE ArcaiShares Currency Hedged MSCI ACWI ex U.S. ETF
$45.85
+0.53(+1.17%)
- O
- 45.72
- H
- 45.85
- L
- 45.61
- V
- 57.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.85
Period Return+42.43%
Period High$47.43
Period Low$31.86
Avg Daily Volume25.3K
Total Trading Days365
HAWX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.72 | $45.85 | $45.61 | $45.85 | +$0.53 | +1.17% | 57,783 | $45.80 | $45.61 $45.85 |
| Oct 1, 2026 | $45.38 | $45.41 | $45.10 | $45.32 | $-0.08 | -0.18% | 14,178 | $45.20 | $45.10 $45.41 |
| Sep 30, 2026 | $45.60 | $45.66 | $45.40 | $45.40 | $-0.37 | -0.81% | 7,305 | $45.55 | $45.40 $45.66 |
| Sep 29, 2026 | $45.88 | $45.88 | $45.57 | $45.77 | +$0.01 | +0.03% | 8,701 | $45.72 | $45.57 $45.88 |
| Sep 28, 2026 | $45.72 | $45.89 | $45.61 | $45.76 | $-0.25 | -0.54% | 6,649 | $45.79 | $45.61 $45.89 |
| Sep 25, 2026 | $45.84 | $46.06 | $45.75 | $46.01 | +$0.18 | +0.40% | 9,122 | $45.89 | $45.75 $46.06 |
| Sep 24, 2026 | $45.84 | $45.96 | $45.76 | $45.82 | $-0.08 | -0.17% | 15,298 | $45.83 | $45.76 $45.96 |
| Sep 23, 2026 | $46.17 | $46.17 | $45.80 | $45.90 | $-0.58 | -1.25% | 3,756 | $45.95 | $45.80 $46.17 |
| Sep 22, 2026 | $46.21 | $46.48 | $46.21 | $46.48 | +$0.23 | +0.49% | 7,827 | $46.34 | $46.21 $46.48 |
| Sep 21, 2026 | $46.11 | $46.31 | $46.03 | $46.25 | +$0.77 | +1.69% | 9,429 | $46.21 | $46.03 $46.31 |
| Sep 18, 2026 | $45.64 | $45.64 | $45.33 | $45.49 | $-0.25 | -0.56% | 6,916 | $45.44 | $45.33 $45.64 |
| Sep 17, 2026 | $45.80 | $45.82 | $45.68 | $45.74 | +$0.61 | +1.35% | 9,390 | $45.76 | $45.68 $45.82 |
| Sep 16, 2026 | $45.39 | $45.49 | $44.93 | $45.13 | +$0.01 | +0.03% | 33,636 | $45.30 | $44.93 $45.49 |
| Sep 15, 2026 | $45.36 | $45.36 | $45.00 | $45.12 | $-0.12 | -0.26% | 11,658 | $45.11 | $45.00 $45.36 |
| Sep 14, 2026 | $45.43 | $45.43 | $45.03 | $45.24 | $-0.44 | -0.97% | 17,144 | $45.30 | $45.03 $45.43 |
| Sep 11, 2026 | $45.66 | $45.78 | $45.65 | $45.68 | +$0.43 | +0.96% | 8,189 | $45.70 | $45.65 $45.78 |
| Sep 10, 2026 | $45.45 | $45.46 | $45.10 | $45.24 | $-0.47 | -1.03% | 14,809 | $45.27 | $45.10 $45.46 |
| Sep 9, 2026 | $46.07 | $46.07 | $45.65 | $45.71 | $-0.36 | -0.79% | 16,662 | $45.77 | $45.65 $46.07 |
| Sep 8, 2026 | $46.08 | $46.26 | $46.08 | $46.08 | $-0.21 | -0.46% | 10,779 | $46.17 | $46.08 $46.26 |
| Sep 4, 2026 | $46.00 | $46.40 | $45.89 | $46.29 | +$0.20 | +0.43% | 24,860 | $46.26 | $45.89 $46.40 |
| Sep 3, 2026 | $45.93 | $46.09 | $45.78 | $46.09 | +$0.21 | +0.46% | 9,553 | $45.95 | $45.78 $46.09 |
| Sep 2, 2026 | $45.88 | $45.92 | $45.74 | $45.88 | +$0.16 | +0.35% | 12,615 | $45.83 | $45.74 $45.92 |
| Sep 1, 2026 | $45.98 | $46.01 | $45.62 | $45.72 | $-0.30 | -0.65% | 15,193 | $45.88 | $45.62 $46.01 |
| Aug 31, 2026 | $46.12 | $46.15 | $45.83 | $46.02 | $-0.14 | -0.30% | 17,196 | $45.98 | $45.83 $46.15 |
| Aug 28, 2026 | $46.50 | $46.50 | $46.10 | $46.16 | $-0.02 | -0.05% | 21,952 | $46.20 | $46.10 $46.50 |
| Aug 27, 2026 | $46.28 | $46.28 | $45.99 | $46.18 | $-0.01 | -0.01% | 15,613 | $46.12 | $45.99 $46.28 |
| Aug 26, 2026 | $46.22 | $46.35 | $46.13 | $46.19 | $-0.12 | -0.26% | 15,247 | $46.22 | $46.13 $46.35 |
| Aug 25, 2026 | $46.14 | $46.31 | $46.12 | $46.31 | +$0.45 | +0.99% | 9,317 | $46.21 | $46.12 $46.31 |
| Aug 24, 2026 | $45.88 | $45.88 | $45.73 | $45.85 | $-0.17 | -0.36% | 10,318 | $45.83 | $45.73 $45.88 |
| Aug 21, 2026 | $46.01 | $46.14 | $45.97 | $46.02 | +$0.36 | +0.79% | 10,017 | $46.01 | $45.97 $46.14 |