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 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%)
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%)
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.