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 (%)
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%)
Aug 02, 2017 26.82 26.82 26.82 26.82 193 +0.03(+0.11%)
Jul 31, 2017 26.79 177 +0.06(+0.22%)
Jul 28, 2017 26.73 26.73 26.73 26.73 11,660 -0.12(-0.46%)
Jul 27, 2017 26.85 26.85 26.85 26.85 510 -0.01(-0.02%)
Jul 26, 2017 26.86 26.86 26.86 26.86 194 +0.29(+1.11%)
Jul 18, 2017 26.56 58 -0.18(-0.66%)
Jul 17, 2017 26.74 26.74 26.74 26.74 384 +0.10(+0.36%)
Jul 14, 2017 26.64 26.64 26.64 26.64 309 +0.03(+0.11%)
Jul 12, 2017 26.61 164 +0.22(+0.82%)
Jul 11, 2017 26.40 26.40 26.40 26.40 235 +0.14(+0.53%)
Jul 06, 2017 26.26 7 -0.19(-0.72%)
Jul 03, 2017 26.45 26.45 26.45 0 +0.14(+0.52%)
Jun 30, 2017 26.32 26.32 26.29 26.31 1,874 -0.01(-0.04%)
Jun 29, 2017 26.32 26.32 26.32 26.32 419 -0.15(-0.59%)
Jun 23, 2017 26.48 26.48 26.48 0 -0.03(-0.11%)
Jun 20, 2017 26.51 26.51 26.51 0 +0.13(+0.48%)
Jun 16, 2017 26.38 26.38 26.38 0 -0.04(-0.15%)
Jun 14, 2017 26.42 26.42 26.42 0 +0.00(+0.00%)
Jun 13, 2017 26.42 26.42 26.42 26.42 185 -0.00(-0.00%)
Jun 09, 2017 26.42 26.42 26.42 0 -0.01(-0.04%)
Jun 06, 2017 26.43 26.43 26.43 0 -0.03(-0.11%)
Jun 05, 2017 26.50 26.50 26.46 26.46 337 -0.07(-0.28%)
Jun 02, 2017 26.41 26.53 26.41 26.53 394 +0.27(+1.02%)
May 30, 2017 26.27 2 +0.12(+0.44%)
May 23, 2017 26.15 26.15 26.15 0 +0.08(+0.30%)
May 22, 2017 26.07 26.07 26.07 26.07 3,512 +0.33(+1.28%)
May 17, 2017 25.74 25.74 25.74 0 -0.39(-1.48%)
May 15, 2017 26.13 1 +0.14(+0.52%)
May 11, 2017 25.99 25.99 25.99 0 -0.11(-0.40%)
May 09, 2017 26.10 1 +0.11(+0.41%)
May 05, 2017 25.99 25.99 25.99 0 +0.24(+0.94%)
May 01, 2017 25.75 25.75 25.75 0 -0.04(-0.15%)
Apr 26, 2017 25.79 1 +0.46(+1.80%)
Apr 20, 2017 25.34 25.34 25.34 0 +0.23(+0.93%)
Apr 18, 2017 25.10 25.10 25.10 0 -0.17(-0.69%)
Apr 12, 2017 25.28 25.28 25.28 0 -0.16(-0.61%)
Apr 11, 2017 25.43 25.43 25.43 25.43 237 +0.02(+0.08%)
Apr 10, 2017 25.47 25.47 25.41 25.41 377 +0.00(+0.00%)
Apr 04, 2017 25.41 25.41 25.41 0 -0.11(-0.45%)
Mar 31, 2017 25.53 25.53 25.53 0 +0.32(+1.26%)
Mar 21, 2017 25.21 25.21 25.21 0 -0.32(-1.26%)
Mar 20, 2017 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Mar 17, 2017 25.54 25.54 25.53 25.53 1,816 -0.03(-0.10%)
Mar 16, 2017 25.56 25.56 25.56 25.56 103 +0.32(+1.27%)
Mar 09, 2017 25.24 98 +0.02(+0.08%)
Mar 08, 2017 25.28 25.28 25.22 25.22 3,915 -0.07(-0.27%)
Mar 07, 2017 25.29 25.29 25.29 25.29 233 -0.16(-0.61%)
Mar 02, 2017 25.44 25.44 25.44 0 -0.07(-0.27%)
Mar 01, 2017 25.44 25.52 25.44 25.51 2,263 +0.26(+1.02%)
Feb 23, 2017 25.25 25.25 25.25 0 -0.02(-0.10%)
Feb 22, 2017 25.26 25.28 25.26 25.28 461 +0.17(+0.69%)
Feb 16, 2017 25.10 25.10 25.10 0 +0.05(+0.19%)
Feb 15, 2017 25.06 25.06 25.06 25.06 206 +0.02(+0.08%)
Feb 14, 2017 24.96 25.04 24.96 25.04 413 +0.08(+0.30%)
Feb 13, 2017 24.97 24.97 24.96 24.96 309 +0.20(+0.79%)
Feb 09, 2017 24.76 24.76 24.76 0 +0.22(+0.91%)
Feb 07, 2017 24.54 80 -0.00(-0.02%)
Feb 06, 2017 24.56 24.56 24.55 24.55 882 -0.08(-0.33%)
Feb 03, 2017 24.61 24.63 24.61 24.63 554 +0.10(+0.40%)
Feb 01, 2017 24.53 24.53 24.53 0 +0.12(+0.50%)
Jan 30, 2017 24.41 24.41 24.41 0 -0.24(-0.97%)
Jan 27, 2017 24.67 24.71 24.65 24.65 1,249 -0.00(-0.00%)
Jan 25, 2017 24.65 24.65 24.65 0 +0.08(+0.32%)
Jan 24, 2017 24.57 24.57 24.57 24.57 176 +0.12(+0.47%)
Jan 23, 2017 24.45 24.45 24.45 24.45 1,703 +0.00(+0.00%)
Jan 20, 2017 24.45 24.45 24.45 24.45 1,239 +0.09(+0.35%)
Jan 17, 2017 24.37 24.37 24.37 0 -0.17(-0.70%)
Jan 06, 2017 24.54 24.54 24.54 0 +0.31(+1.28%)
Jan 03, 2017 24.23 13 +0.19(+0.77%)
Dec 30, 2016 24.05 24.05 24.05 0 -0.13(-0.52%)
Dec 19, 2016 24.17 24.17 24.17 0 -0.03(-0.12%)
Dec 15, 2016 24.20 78 -0.01(-0.04%)
Dec 13, 2016 24.21 24.21 24.21 0 +0.08(+0.32%)
Dec 12, 2016 24.13 24.13 24.13 24.13 1,108 -0.06(-0.24%)
Dec 09, 2016 24.11 24.19 24.10 24.19 1,718 +0.11(+0.44%)
Dec 08, 2016 24.00 24.09 24.00 24.09 729 +0.12(+0.52%)
Dec 07, 2016 23.96 23.96 23.96 23.96 1,146 +0.48(+2.04%)
Dec 05, 2016 23.48 23.48 23.48 0 +0.12(+0.50%)
Dec 02, 2016 23.36 23.37 23.36 23.36 3,022 -0.07(-0.29%)
Dec 01, 2016 23.47 23.47 23.43 23.43 1,479 +0.39(+1.71%)
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%)
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.