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 (%)
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%)
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%)
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.