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

ACWI Curr Hedged Ishares MSCI ETF (NY: HACW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 15, 2016 23.04 23.04 23.04 0 +0.01(+0.04%)
Nov 14, 2016 23.03 23.03 23.03 23.03 235 -0.12(-0.54%)
Nov 10, 2016 23.15 23.15 23.15 0 +0.08(+0.33%)
Nov 09, 2016 22.83 23.08 22.83 23.08 1,478 +0.09(+0.38%)
Nov 08, 2016 22.99 22.99 22.95 22.99 973 +0.67(+3.01%)
Nov 04, 2016 22.32 22.32 22.32 0 -0.24(-1.06%)
Nov 03, 2016 22.63 22.63 22.56 22.56 1,198 -0.42(-1.84%)
Nov 01, 2016 22.98 22.98 22.98 0 -0.11(-0.46%)
Oct 27, 2016 23.09 23.09 23.09 0 -0.02(-0.11%)
Oct 25, 2016 23.11 1 -0.05(-0.22%)
Oct 21, 2016 23.16 23.16 23.16 23.16 208 +0.29(+1.25%)
Oct 17, 2016 22.88 22.88 22.88 22.88 104 -0.08(-0.33%)
Oct 14, 2016 23.06 23.06 22.95 22.95 208 +0.02(+0.08%)
Oct 12, 2016 22.93 22.93 22.93 22.93 1,042 +0.00(+0.00%)
Oct 11, 2016 23.00 23.00 22.93 22.93 905 -0.26(-1.10%)
Oct 05, 2016 23.19 23.19 23.19 23.19 208 +0.19(+0.82%)
Oct 03, 2016 22.99 23.00 22.99 23.00 77 +0.09(+0.38%)
Sep 30, 2016 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Sep 29, 2016 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Sep 28, 2016 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Sep 27, 2016 22.90 22.91 22.90 22.91 6,773 +0.02(+0.08%)
Sep 26, 2016 22.89 22.90 22.87 22.90 20,919 -0.24(-1.04%)
Sep 23, 2016 23.14 23.14 23.14 23.14 3,043 +0.51(+2.25%)
Sep 15, 2016 22.63 22.63 22.63 22.63 208 -0.04(-0.18%)
Sep 12, 2016 22.67 22.67 22.67 22.67 1,563 -0.58(-2.50%)
Sep 07, 2016 23.25 23.25 23.25 23.25 729 +0.06(+0.25%)
Sep 06, 2016 23.20 23.20 23.19 23.19 549 -0.01(-0.04%)
Sep 02, 2016 23.20 23.20 23.20 23.20 3,439 +0.17(+0.75%)
Sep 01, 2016 23.03 23.03 23.03 23.03 216 -0.03(-0.12%)
Aug 31, 2016 23.06 23.06 23.06 23.06 1,213 -0.01(-0.04%)
Aug 30, 2016 23.07 23.07 23.07 23.07 336 +0.00(+0.00%)
Aug 29, 2016 23.07 23.07 23.07 23.07 1,405 +0.12(+0.50%)
Aug 25, 2016 23.01 22.95 22.95 22.95 833 -0.14(-0.62%)
Aug 24, 2016 23.09 23.10 23.07 23.10 1,398 +0.00(+0.00%)
Aug 23, 2016 23.15 23.15 23.10 23.10 324 +0.11(+0.46%)
Aug 22, 2016 22.99 22.99 22.99 22.99 456 +0.04(+0.17%)
Aug 19, 2016 22.95 22.95 22.95 22.95 162 +0.04(+0.17%)
Aug 17, 2016 22.97 22.91 22.91 22.91 6,878 -0.27(-1.15%)
Aug 15, 2016 23.19 23.18 23.18 23.18 208 +0.09(+0.37%)
Aug 12, 2016 23.10 23.10 23.10 23.10 262 -0.03(-0.12%)
Aug 11, 2016 23.04 23.14 23.04 23.13 1,262 +0.42(+1.86%)
Aug 04, 2016 22.70 22.70 22.70 22.70 416 +0.16(+0.72%)
Aug 03, 2016 22.51 22.54 22.51 22.54 513 -0.25(-1.09%)
Aug 01, 2016 22.79 22.79 22.79 22.79 208 +0.04(+0.16%)
Jul 28, 2016 22.75 22.75 22.75 22.75 416 -0.15(-0.66%)
Jul 27, 2016 22.90 22.90 22.90 22.90 107 +0.13(+0.59%)
Jul 25, 2016 22.80 22.77 22.77 22.77 208 -0.08(-0.34%)
Jul 22, 2016 22.85 22.85 22.85 22.85 849 +0.11(+0.46%)
Jul 21, 2016 22.74 22.74 22.74 22.74 2,111 +0.09(+0.38%)
Jul 15, 2016 22.74 22.65 22.65 22.65 416 +0.24(+1.07%)
Jul 11, 2016 22.42 22.42 22.42 22.42 1 +0.32(+1.43%)
Jul 08, 2016 22.10 22.10 22.10 22.10 312 +0.25(+1.13%)
Jul 05, 2016 21.88 21.88 21.78 21.85 634 -0.16(-0.74%)
Jul 01, 2016 22.03 22.01 22.01 22.01 211 +0.02(+0.10%)
Jun 30, 2016 21.99 21.99 21.99 21.99 2,961 +0.73(+3.42%)
Jun 24, 2016 21.43 21.26 21.26 21.26 3,067 -0.76(-3.43%)
Jun 22, 2016 22.09 22.02 22.02 22.02 2,538 +0.36(+1.66%)
Jun 17, 2016 21.66 21.66 21.66 21.66 105 -0.01(-0.03%)
Jun 15, 2016 21.69 21.67 21.67 21.67 211 -0.20(-0.92%)
Jun 10, 2016 21.97 21.87 21.87 21.87 528 -0.35(-1.57%)
Jun 09, 2016 22.22 22.22 22.22 22.22 449 +0.01(+0.03%)
Jun 02, 2016 22.20 22.21 22.21 22.21 3,490 +0.07(+0.33%)
Jun 01, 2016 22.01 22.16 22.01 22.14 978 +0.58(+2.70%)
May 19, 2016 21.56 21.56 21.56 21.56 211 -0.13(-0.60%)
May 17, 2016 21.67 21.69 21.69 21.69 211 -0.04(-0.17%)
May 16, 2016 21.67 21.73 21.64 21.73 418 -0.14(-0.66%)
May 10, 2016 21.89 21.87 21.87 21.87 1,163 +0.28(+1.27%)
May 06, 2016 21.45 21.60 21.60 21.60 1,797 +0.08(+0.38%)
May 05, 2016 21.58 21.58 21.51 21.51 705 -0.18(-0.82%)
May 03, 2016 21.73 21.69 21.69 21.69 2,644 -0.23(-1.04%)
May 02, 2016 21.86 21.92 21.86 21.92 1,140 +0.13(+0.61%)
Apr 29, 2016 21.79 21.79 21.78 21.78 3,564 -0.34(-1.54%)
Apr 28, 2016 22.12 22.12 22.12 22.12 518 -0.03(-0.15%)
Apr 27, 2016 22.15 22.16 22.15 22.16 594 +0.01(+0.07%)
Apr 25, 2016 22.18 22.14 22.14 22.14 4,019 -0.15(-0.68%)
Apr 22, 2016 22.26 22.30 22.26 22.30 229 +0.28(+1.28%)
Apr 15, 2016 22.04 22.01 22.01 22.01 211 +0.45(+2.06%)
Apr 01, 2016 21.60 21.57 21.57 21.57 211 -0.16(-0.74%)
Mar 22, 2016 21.73 21.73 21.73 21.73 317 +0.04(+0.17%)
Mar 18, 2016 21.64 21.72 21.64 21.69 63 +0.33(+1.55%)
Mar 15, 2016 21.36 21.36 21.36 21.36 211 +0.15(+0.73%)
Mar 10, 2016 21.20 21.20 21.20 21.20 846 +0.01(+0.03%)
Mar 08, 2016 21.20 21.20 21.20 21.20 211 +0.40(+1.91%)
Mar 01, 2016 20.80 20.80 20.80 20.80 211 +0.89(+4.45%)
Feb 16, 2016 19.93 19.92 19.92 19.92 211 +0.33(+1.71%)
Feb 08, 2016 19.58 19.58 19.58 19.58 211 -1.11(-5.37%)
Feb 01, 2016 20.69 20.69 20.69 20.69 211 +0.21(+1.04%)
Jan 22, 2016 20.52 20.48 20.48 20.48 211 -0.10(-0.51%)
Jan 11, 2016 20.66 20.58 20.58 20.58 317 -0.85(-3.97%)
Jan 04, 2016 21.41 21.43 21.43 21.43 317 -0.78(-3.49%)
Dec 29, 2015 22.21 22.21 22.21 22.21 211 +0.22(+0.99%)
Dec 28, 2015 22.04 22.04 21.99 21.99 3,278 -0.11(-0.50%)
Dec 23, 2015 22.10 22.10 22.10 22.10 107 +0.25(+1.15%)
Dec 22, 2015 21.74 21.85 21.74 21.85 321 +0.26(+1.21%)
Dec 21, 2015 21.59 21.59 21.59 21.59 214 -0.09(-0.43%)
Dec 15, 2015 21.67 21.68 21.68 21.68 535 -0.34(-1.53%)
Dec 08, 2015 22.02 22.02 22.02 22.02 321 -0.80(-3.52%)
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.