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 (%)
Jul 31, 2018 30.38 30.38 30.38 0 +0.00(+0.00%)
Jul 30, 2018 30.38 30.38 30.38 0 +0.00(+0.00%)
Jul 27, 2018 30.38 30.38 30.38 30.38 100 +0.13(+0.43%)
Jul 25, 2018 30.25 30.25 30.25 0 +0.07(+0.23%)
Jul 24, 2018 30.22 30.22 30.16 30.18 544 +0.19(+0.63%)
Jul 23, 2018 29.93 30.00 29.93 29.99 2,268 -0.12(-0.40%)
Jul 18, 2018 30.11 30.11 30.11 0 +0.11(+0.37%)
Jul 17, 2018 29.83 30.00 29.83 30.00 23,357 +0.13(+0.44%)
Jul 16, 2018 29.92 29.92 29.85 29.87 3,480 -0.01(-0.03%)
Jul 12, 2018 29.88 29.88 29.88 96 +0.24(+0.81%)
Jul 11, 2018 29.63 29.66 29.63 29.64 4,289 -0.24(-0.80%)
Jul 10, 2018 29.84 29.89 29.82 29.88 12,489 +0.05(+0.18%)
Jul 09, 2018 29.68 29.83 29.68 29.82 8,963 +0.25(+0.83%)
Jul 06, 2018 29.31 29.64 29.31 29.58 6,177 +0.35(+1.20%)
Jul 05, 2018 29.29 29.29 29.23 29.23 2,360 +0.06(+0.19%)
Jul 02, 2018 29.17 29.17 29.17 0 -0.29(-0.97%)
Jun 29, 2018 29.33 29.46 29.33 29.46 945 +0.06(+0.20%)
Jun 27, 2018 29.40 29.40 29.40 0 +0.10(+0.34%)
Jun 26, 2018 29.24 29.31 29.21 29.30 13,926 +0.20(+0.68%)
Jun 25, 2018 29.41 29.41 29.11 29.11 5,414 -0.59(-2.00%)
Jun 22, 2018 29.70 29.70 29.70 29.70 274 +0.11(+0.37%)
Jun 21, 2018 29.59 29.59 29.59 29.59 201 -0.02(-0.07%)
Jun 19, 2018 29.61 29.61 29.61 0 -0.23(-0.78%)
Jun 18, 2018 29.87 29.87 29.84 29.84 2,392 +0.01(+0.02%)
Jun 15, 2018 30.04 29.84 29.84 2,054 -0.20(-0.66%)
Jun 13, 2018 30.04 30.04 30.04 0 -0.06(-0.20%)
Jun 11, 2018 30.09 30.09 30.09 0 +0.21(+0.69%)
Jun 08, 2018 29.80 29.89 29.80 29.89 352 -0.09(-0.30%)
Jun 07, 2018 29.98 29.98 29.98 29.98 106 +0.25(+0.84%)
Jun 05, 2018 29.73 29.73 29.73 0 +0.39(+1.34%)
May 31, 2018 29.33 29.33 29.33 0 -0.01(-0.03%)
May 29, 2018 29.34 29.34 29.34 0 -0.18(-0.60%)
May 25, 2018 29.52 29.52 29.52 0 +0.03(+0.12%)
May 24, 2018 29.49 29.49 29.49 29.49 120 -0.41(-1.37%)
May 22, 2018 29.90 29.90 29.90 0 +0.03(+0.10%)
May 21, 2018 29.87 29.87 29.87 29.87 167 +0.17(+0.57%)
May 16, 2018 29.70 29.70 29.70 0 +0.10(+0.33%)
May 15, 2018 29.60 29.60 29.60 29.60 244 +0.37(+1.25%)
May 07, 2018 29.23 29.23 29.23 0 +0.22(+0.75%)
May 01, 2018 29.02 29.02 29.02 0 +0.34(+1.17%)
Apr 25, 2018 28.68 28.68 28.68 0 -0.39(-1.33%)
Apr 20, 2018 29.07 29.07 29.07 0 +0.12(+0.41%)
Apr 16, 2018 28.95 28.95 28.95 0 +0.10(+0.34%)
Apr 13, 2018 28.84 28.85 28.84 28.85 514 -0.07(-0.24%)
Apr 12, 2018 28.92 28.92 28.92 28.92 101 +0.07(+0.24%)
Apr 10, 2018 28.85 28.85 28.85 0 +0.51(+1.80%)
Apr 06, 2018 28.34 28.34 28.34 0 -0.51(-1.77%)
Apr 05, 2018 28.85 28.85 28.85 28.85 228 +0.75(+2.68%)
Apr 03, 2018 28.10 28.10 28.10 1 -0.34(-1.20%)
Mar 29, 2018 28.44 28.44 28.44 1 +0.19(+0.67%)
Mar 27, 2018 28.25 28.25 28.25 0 -0.07(-0.26%)
Mar 26, 2018 28.34 28.34 28.32 28.32 254 +0.04(+0.14%)
Mar 23, 2018 28.28 28.28 28.28 28.28 1,349 -0.95(-3.25%)
Mar 21, 2018 29.23 29.23 29.23 0 -0.08(-0.27%)
Mar 19, 2018 29.31 29.31 29.31 76 -0.09(-0.32%)
Mar 15, 2018 29.41 29.41 29.41 0 -0.21(-0.72%)
Mar 12, 2018 29.62 29.62 29.62 0 +0.66(+2.29%)
Mar 07, 2018 28.96 28.96 28.96 0 -0.11(-0.37%)
Mar 06, 2018 29.07 29.07 29.07 29.07 916 +0.07(+0.23%)
Mar 05, 2018 28.86 29.00 28.86 29.00 526 +0.44(+1.55%)
Mar 02, 2018 28.54 28.56 28.54 28.56 462 -0.53(-1.82%)
Mar 01, 2018 29.09 29.09 29.09 29.09 233 -0.38(-1.28%)
Feb 27, 2018 29.46 29.46 29.46 0 +0.05(+0.17%)
Feb 23, 2018 29.41 29.41 29.41 1 +0.35(+1.19%)
Feb 22, 2018 29.07 29.07 29.07 29.07 202 -0.20(-0.68%)
Feb 21, 2018 29.26 29.26 29.26 29.26 304 +0.05(+0.17%)
Feb 16, 2018 29.21 29.21 29.21 2 +0.12(+0.41%)
Feb 15, 2018 29.10 29.10 29.10 29.10 129 +0.17(+0.58%)
Feb 14, 2018 28.90 28.93 28.90 28.93 761 +0.32(+1.11%)
Feb 12, 2018 28.61 28.61 28.61 0 +0.47(+1.69%)
Feb 09, 2018 28.21 28.21 27.87 28.14 1,773 +0.26(+0.92%)
Feb 08, 2018 28.29 27.88 27.88 1,065 -0.91(-3.16%)
Feb 07, 2018 28.79 28.79 28.79 28.79 101 +0.55(+1.96%)
Feb 06, 2018 28.24 28.24 28.24 28.24 176 -0.72(-2.49%)
Feb 05, 2018 29.39 29.39 28.96 28.96 1,647 -0.76(-2.56%)
Feb 02, 2018 29.88 29.88 29.72 29.72 952 -0.44(-1.44%)
Feb 01, 2018 30.15 30.15 30.15 30.15 523 -0.12(-0.39%)
Jan 31, 2018 30.27 30.27 30.27 30.27 1,766 -0.25(-0.83%)
Jan 29, 2018 30.52 30.52 30.52 46 -0.05(-0.15%)
Jan 26, 2018 30.59 30.59 30.57 30.57 1,415 +0.05(+0.16%)
Jan 25, 2018 30.52 30.52 30.52 30.52 5,863 +0.00(+0.00%)
Jan 23, 2018 30.52 30.52 30.52 26 +0.16(+0.52%)
Jan 22, 2018 30.29 30.36 30.29 30.36 364 +0.13(+0.43%)
Jan 17, 2018 30.23 30.23 30.23 0 +0.20(+0.65%)
Jan 12, 2018 30.04 30.04 30.04 33 +0.20(+0.66%)
Jan 11, 2018 29.70 29.70 29.84 127 +0.13(+0.45%)
Jan 08, 2018 29.70 29.70 29.70 0 +0.38(+1.30%)
Jan 03, 2018 29.32 29.32 29.32 49 +0.24(+0.81%)
Jan 02, 2018 29.09 29.09 29.09 29.09 504 +0.30(+1.04%)
Dec 12, 2017 28.79 28.79 28.79 0 +0.08(+0.27%)
Dec 11, 2017 28.71 28.71 28.71 28.71 559 +0.13(+0.45%)
Dec 08, 2017 28.64 28.64 28.58 28.58 1,401 -0.03(-0.10%)
Dec 04, 2017 28.61 28.61 28.61 127 +0.03(+0.10%)
Nov 30, 2017 28.58 28.58 28.58 0 +0.23(+0.79%)
Nov 22, 2017 28.36 28.36 28.36 128 +0.14(+0.49%)
Nov 20, 2017 28.22 28.22 28.22 0 -0.06(-0.22%)
Nov 16, 2017 28.28 28.28 28.28 4 +0.44(+1.57%)
Nov 15, 2017 27.87 27.87 27.85 27.85 2,010 -0.28(-1.01%)
Nov 14, 2017 28.13 28.13 28.13 28.13 10,662 +0.00(+0.00%)
Nov 13, 2017 28.13 28.13 28.13 28.13 306 -0.07(-0.24%)
Nov 10, 2017 28.22 28.22 28.20 28.20 1,715 -0.06(-0.21%)
Nov 09, 2017 28.26 28.26 28.26 28.26 722 -0.10(-0.34%)
Nov 07, 2017 28.35 28.35 28.35 84 -0.04(-0.14%)
Nov 06, 2017 28.37 28.40 28.37 28.40 1,863 +0.22(+0.76%)
Nov 02, 2017 28.18 28.18 28.18 0 -0.00(-0.02%)
Oct 31, 2017 28.18 28.18 28.18 253 +0.30(+1.07%)
Oct 19, 2017 27.89 27.89 27.89 0 -0.12(-0.43%)
Oct 18, 2017 28.01 28.01 28.01 28.01 724 +0.39(+1.41%)
Oct 04, 2017 27.62 27.62 27.62 86 +0.28(+1.01%)
Sep 28, 2017 27.34 27.34 27.34 0 +0.04(+0.15%)
Sep 20, 2017 27.30 27.30 27.30 0 +0.23(+0.87%)
Sep 14, 2017 27.06 27.06 27.06 0 -0.14(-0.50%)
Sep 12, 2017 27.20 27.20 27.20 0 +0.52(+1.95%)
Sep 05, 2017 26.68 26.68 26.68 0 -0.05(-0.17%)
Aug 30, 2017 26.73 89 +0.29(+1.10%)
Aug 21, 2017 26.44 26.44 26.44 0 +0.05(+0.17%)
Aug 18, 2017 26.39 26.39 26.39 26.39 684 -0.18(-0.69%)
Aug 17, 2017 26.82 26.82 26.57 26.57 3,936 -0.24(-0.91%)
Aug 16, 2017 26.82 26.82 26.82 26.82 102 +0.09(+0.33%)
Aug 14, 2017 26.73 177 +0.23(+0.89%)
Aug 11, 2017 26.50 26.50 26.50 26.50 300 -0.23(-0.84%)
Aug 10, 2017 26.72 26.72 26.72 26.72 285 -0.12(-0.44%)
Aug 09, 2017 26.84 26.84 26.84 26.84 185 -0.15(-0.54%)
Aug 08, 2017 26.99 26.99 26.99 26.99 612 +0.01(+0.04%)
Aug 07, 2017 26.98 26.98 26.98 26.98 1,020 +0.05(+0.18%)
Aug 04, 2017 26.94 26.94 26.93 26.93 1,197 +0.08(+0.29%)
Aug 03, 2017 26.84 26.85 26.84 26.85 931 +0.03(+0.11%)
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.