HWIV Historical Prices
NASDAQ: HWIVHotchkis & WileyForeign Large ValueETFUSD
25.59-0.605 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HWIV price history
The price history for Hotchkis & Wiley International Value (HWIV) on this page begins on July 20, 2026, when the stock closed at $25.25; it most recently closed at $25.59 on October 5, 2026. The highest price in this record is $26.85, reached on August 3, 2026; the latest close is 4.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HWIV returns
1 week
+0.75%
1 month
-3.89%
HWIV price return, excluding dividends.
HWIV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.42 | 25.42 | 25.42 | 25.42 | +0.03% | |
| 25.41 | 25.41 | 25.41 | 25.41 | -1.08% | |
| 25.69 | 25.69 | 25.69 | 25.69 | +1.02% | |
| 25.42 | 25.43 | 25.42 | 25.43 | 0.00% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.79% | |
| 25.23 | 25.23 | 25.23 | 25.23 | -1.83% | |
| 25.70 | 25.70 | 25.70 | 25.70 | +0.08% | |
| 25.68 | 25.68 | 25.68 | 25.68 | -0.81% | |
| 25.89 | 25.89 | 25.89 | 25.89 | -0.42% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +0.66% | |
| 25.83 | 25.83 | 25.83 | 25.83 | 0.00% | |
| 25.83 | 25.83 | 25.83 | 25.83 | -1.19% | |
| 26.07 | 26.19 | 26.07 | 26.14 | +0.19% | |
| 26.12 | 26.12 | 26.09 | 26.09 | +0.58% | |
| 25.96 | 25.96 | 25.94 | 25.94 | -1.14% | |
| 26.24 | 26.24 | 26.24 | 26.24 | +0.57% | |
| 26.09 | 26.09 | 26.09 | 26.09 | -0.57% | |
| 26.24 | 26.24 | 26.24 | 26.24 | -0.53% | |
| 26.38 | 26.38 | 26.38 | 26.38 | +0.30% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +0.38% | |
| 26.20 | 26.20 | 26.20 | 26.20 | -0.30% | |
| 26.28 | 26.28 | 26.28 | 26.28 | -0.64% | |
| 26.45 | 26.45 | 26.45 | 26.45 | -0.45% | |
| 26.63 | 26.63 | 26.57 | 26.57 | -0.04% | |
| 26.58 | 26.58 | 26.58 | 26.58 | +1.26% | |
| 26.25 | 26.25 | 26.25 | 26.25 | -0.04% | |
| 26.33 | 26.33 | 26.26 | 26.26 | -1.02% | |
| 26.53 | 26.53 | 26.53 | 26.53 | -0.08% | |
| 26.55 | 26.55 | 26.55 | 26.55 | -0.23% | |
| 26.61 | 26.61 | 26.61 | 26.61 | +0.11% | |
| 26.58 | 26.58 | 26.58 | 26.58 | -0.71% | |
| 26.78 | 26.79 | 26.71 | 26.77 | +0.04% | |
| 26.76 | 26.76 | 26.76 | 26.76 | +0.34% | |
| 26.67 | 26.67 | 26.67 | 26.67 | +0.19% | |
| 26.62 | 26.62 | 26.62 | 26.62 | -0.08% | |
| 26.64 | 26.64 | 26.64 | 26.64 | +0.26% | |
| 26.57 | 26.57 | 26.57 | 26.57 | -0.49% | |
| 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | |
| 26.80 | 26.80 | 26.80 | 26.80 | +0.22% | |
| 26.74 | 26.74 | 26.74 | 26.74 | +0.22% | |
| 26.68 | 26.68 | 26.68 | 26.68 | -0.11% | |
| 26.71 | 26.71 | 26.71 | 26.71 | +0.11% | |
| 26.68 | 26.68 | 26.68 | 26.68 | -0.63% | |
| 26.85 | 26.85 | 26.85 | 26.85 | +0.56% | |
| 26.70 | 26.70 | 26.70 | 26.70 | +0.11% | |
| 26.67 | 26.67 | 26.67 | 26.67 | +0.83% | |
| 26.45 | 26.45 | 26.45 | 26.45 | +0.95% | |
| 26.20 | 26.20 | 26.20 | 26.20 | +0.50% | |
| 26.01 | 26.13 | 25.80 | 26.07 | 0.00% | |
| 25.80 | 26.07 | 25.80 | 26.07 | +2.08% | |
| 25.54 | 25.54 | 25.54 | 25.54 | -0.31% | |
| 25.38 | 25.67 | 25.38 | 25.62 | +0.83% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.63% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +1.28% | |
| 24.95 | 24.95 | 24.93 | 24.93 | -2.04% | |
| 25.30 | 25.54 | 25.25 | 25.45 | — |