Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Japan (NY: HFXJ )

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 (%)
Jan 31, 2018 21.96 21.96 21.92 21.92 703 -0.07(-0.34%)
Jan 30, 2018 22.00 22.40 22.00 619 -0.40(-1.78%)
Jan 26, 2018 22.40 22.40 22.40 201 +0.07(+0.33%)
Jan 25, 2018 22.36 22.36 22.32 22.32 1,075 -0.11(-0.49%)
Jan 24, 2018 22.43 22.43 22.43 22.43 340 -0.09(-0.42%)
Jan 23, 2018 22.49 22.53 22.49 22.53 1,008 +0.13(+0.60%)
Jan 22, 2018 22.31 22.40 22.30 22.39 3,203 +0.11(+0.50%)
Jan 19, 2018 22.28 22.28 22.28 22.28 350 +0.14(+0.64%)
Jan 18, 2018 22.21 22.21 22.13 22.14 12,625 -0.25(-1.11%)
Jan 17, 2018 22.33 22.40 22.33 22.39 1,284 +0.26(+1.16%)
Jan 16, 2018 22.15 22.16 22.13 22.13 19,966 -0.08(-0.38%)
Jan 12, 2018 22.22 22.22 22.22 0 +0.03(+0.13%)
Jan 11, 2018 22.12 22.19 22.09 22.19 4,307 +0.14(+0.62%)
Jan 10, 2018 22.05 22.10 22.05 22.05 1,547 +0.00(+0.02%)
Jan 09, 2018 21.99 22.05 21.99 22.05 1,195 -0.00(-0.00%)
Jan 08, 2018 21.98 22.05 21.98 22.05 1,464 +0.09(+0.43%)
Jan 05, 2018 21.85 21.95 21.85 21.95 3,964 +0.48(+2.24%)
Jan 03, 2018 21.47 21.47 21.47 326 +0.25(+1.19%)
Dec 29, 2017 21.22 21.22 21.22 124 +0.08(+0.39%)
Dec 28, 2017 21.13 21.14 21.13 21.14 335 -0.11(-0.53%)
Dec 27, 2017 21.27 21.28 21.25 21.25 871 +0.04(+0.18%)
Dec 26, 2017 21.21 21.21 21.21 21.21 249 -0.00(-0.00%)
Dec 22, 2017 21.20 21.25 21.20 21.21 1,199 +0.01(+0.02%)
Dec 21, 2017 21.16 21.22 21.16 21.21 2,074 +0.06(+0.28%)
Dec 20, 2017 21.17 21.17 21.12 21.15 1,182 +0.07(+0.34%)
Dec 19, 2017 21.08 21.08 21.08 21.08 331 -0.16(-0.73%)
Dec 18, 2017 21.24 21.25 21.18 21.23 2,406 +0.22(+1.06%)
Dec 15, 2017 20.99 21.01 20.97 21.01 1,647 +0.04(+0.17%)
Dec 14, 2017 21.07 21.07 20.97 20.97 5,075 -0.12(-0.58%)
Dec 13, 2017 21.09 21.10 21.09 21.10 473 +0.04(+0.17%)
Dec 12, 2017 21.06 21.06 21.06 21.06 267 +0.07(+0.33%)
Dec 11, 2017 20.94 20.96 20.94 20.99 1,755 +0.04(+0.18%)
Dec 08, 2017 20.93 20.95 20.90 20.95 3,310 +0.12(+0.59%)
Dec 07, 2017 20.81 20.87 20.80 20.83 3,008 +0.02(+0.11%)
Dec 04, 2017 20.81 20.81 20.81 1 -0.01(-0.07%)
Dec 01, 2017 20.84 20.84 20.82 20.82 1,742 -0.19(-0.90%)
Nov 30, 2017 21.02 21.02 21.00 21.01 2,257 +0.11(+0.53%)
Nov 29, 2017 21.02 21.02 20.90 20.90 955 +0.05(+0.24%)
Nov 28, 2017 20.80 20.85 20.80 20.85 1,664 +0.05(+0.22%)
Nov 27, 2017 20.87 20.87 20.80 20.80 1,280 -0.08(-0.40%)
Nov 24, 2017 20.89 20.89 20.89 20.89 592 +0.20(+0.99%)
Nov 22, 2017 20.83 20.83 20.68 20.68 1,899 -0.04(-0.20%)
Nov 21, 2017 20.79 20.79 20.73 20.73 2,009 +0.07(+0.34%)
Nov 20, 2017 20.66 20.67 20.66 20.66 38,775 -0.03(-0.13%)
Nov 16, 2017 20.68 20.68 20.68 93 +0.33(+1.60%)
Nov 15, 2017 20.22 20.36 20.22 20.36 2,068 -0.22(-1.05%)
Nov 14, 2017 20.62 20.62 20.57 20.57 1,345 -0.06(-0.31%)
Nov 13, 2017 20.64 20.64 20.64 20.64 1,280 -0.09(-0.45%)
Nov 10, 2017 20.79 20.79 20.73 20.73 852 -0.10(-0.49%)
Nov 09, 2017 20.76 20.85 20.76 20.83 966 +0.05(+0.25%)
Nov 06, 2017 20.78 20.78 20.78 20 -0.04(-0.17%)
Nov 03, 2017 20.81 20.82 20.77 20.82 2,251 +0.09(+0.42%)
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.