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, 2020 20.83 20.87 20.83 20.87 605 -0.40(-1.88%)
Jan 30, 2020 21.27 21.27 21.27 21.27 116 -0.07(-0.34%)
Jan 29, 2020 21.41 21.41 21.33 21.35 2,483 -0.07(-0.32%)
Jan 28, 2020 21.21 21.42 21.19 21.42 128,361 +0.25(+1.16%)
Jan 27, 2020 21.22 21.24 21.17 21.17 1,983 -0.43(-2.01%)
Jan 24, 2020 21.60 21.60 21.60 21.60 100 -0.10(-0.47%)
Jan 23, 2020 21.67 21.71 21.67 21.71 219 +0.00(+0.01%)
Jan 22, 2020 21.73 21.73 21.67 21.70 468 +0.07(+0.34%)
Jan 21, 2020 21.66 21.66 21.60 21.63 1,910 -0.12(-0.55%)
Jan 17, 2020 21.74 21.75 21.71 21.75 1,311 +0.02(+0.10%)
Jan 16, 2020 21.72 21.74 21.69 21.73 5,187 +0.05(+0.23%)
Jan 15, 2020 21.69 21.69 21.68 21.68 836 -0.11(-0.51%)
Jan 14, 2020 21.76 21.79 21.76 21.79 110 +0.02(+0.07%)
Jan 13, 2020 21.69 21.77 21.69 21.77 958 +0.15(+0.71%)
Jan 10, 2020 21.65 21.65 21.62 21.62 100 -0.13(-0.59%)
Jan 09, 2020 21.75 21.75 21.75 21.75 286 +0.16(+0.72%)
Jan 08, 2020 21.59 21.59 21.53 21.59 243 +0.06(+0.27%)
Jan 07, 2020 21.58 21.58 21.54 21.54 131 +0.06(+0.29%)
Jan 06, 2020 21.43 21.47 21.43 21.47 100 +0.10(+0.48%)
Jan 03, 2020 21.45 21.45 21.37 21.37 100 -0.27(-1.26%)
Jan 02, 2020 21.59 21.64 21.59 21.64 100 +0.20(+0.93%)
Dec 31, 2019 21.37 21.44 21.37 21.44 100 +0.07(+0.34%)
Dec 30, 2019 21.44 21.44 21.37 21.37 100 -0.26(-1.20%)
Dec 27, 2019 21.67 21.67 21.63 21.63 510 -0.06(-0.29%)
Dec 26, 2019 21.73 21.73 21.69 21.69 602 +0.09(+0.43%)
Dec 24, 2019 21.60 21.60 21.60 21.60 102 -0.08(-0.38%)
Dec 23, 2019 21.68 21.68 21.68 21.68 0 -0.04(-0.16%)
Dec 20, 2019 21.72 21.72 21.72 21.72 102 +0.01(+0.05%)
Dec 19, 2019 21.72 21.72 21.71 21.71 337 -0.02(-0.11%)
Dec 18, 2019 21.73 21.73 21.73 21.73 155 -0.13(-0.61%)
Dec 17, 2019 21.84 21.87 21.84 21.87 290 -0.01(-0.06%)
Dec 16, 2019 21.88 21.88 21.88 21.88 130 +0.10(+0.45%)
Dec 13, 2019 21.70 21.78 21.70 21.78 816 +0.07(+0.30%)
Dec 12, 2019 21.69 21.71 21.61 21.71 423 +0.13(+0.60%)
Dec 11, 2019 21.54 21.59 21.54 21.59 102 +0.03(+0.14%)
Dec 10, 2019 21.56 21.56 21.56 21.56 168 +0.00(+0.01%)
Dec 09, 2019 21.59 21.59 21.55 21.55 102 -0.10(-0.45%)
Dec 06, 2019 21.65 21.65 21.65 21.65 102 +0.21(+0.98%)
Dec 05, 2019 21.42 21.44 21.42 21.44 183 -0.05(-0.23%)
Dec 04, 2019 21.46 21.49 21.46 21.49 1,169 +0.24(+1.13%)
Dec 03, 2019 21.12 21.25 21.12 21.25 113 +0.05(+0.25%)
Dec 02, 2019 21.20 21.20 21.20 21.20 102 -0.05(-0.25%)
Nov 29, 2019 21.24 21.25 21.24 21.25 408 -0.21(-0.97%)
Nov 27, 2019 21.41 21.46 21.41 21.46 408 +0.07(+0.35%)
Nov 26, 2019 21.37 21.38 21.36 21.38 3,606 -0.03(-0.14%)
Nov 25, 2019 21.40 21.41 21.40 21.41 305 +0.21(+0.99%)
Nov 22, 2019 21.23 21.29 21.20 21.20 2,755 -0.00(-0.00%)
Nov 21, 2019 21.20 21.25 21.20 21.20 1,439 +0.02(+0.08%)
Nov 20, 2019 21.26 21.26 21.14 21.19 510 -0.07(-0.35%)
Nov 19, 2019 21.24 21.26 21.23 21.26 612 -0.06(-0.29%)
Nov 18, 2019 21.30 21.33 21.27 21.32 5,253 -0.01(-0.06%)
Nov 15, 2019 21.30 21.33 21.30 21.33 612 +0.16(+0.76%)
Nov 14, 2019 20.95 21.17 20.95 21.17 1,824 -0.13(-0.61%)
Nov 13, 2019 21.27 21.30 21.27 21.30 408 -0.09(-0.42%)
Nov 12, 2019 21.41 21.41 21.39 21.39 511 +0.06(+0.28%)
Nov 11, 2019 21.30 21.33 21.30 21.33 510 -0.08(-0.36%)
Nov 08, 2019 21.36 21.41 21.36 21.41 1,836 -0.02(-0.09%)
Nov 07, 2019 21.43 21.48 21.43 21.43 102 +0.15(+0.72%)
Nov 06, 2019 21.26 21.28 21.26 21.28 102 -0.04(-0.17%)
Nov 05, 2019 21.31 21.31 21.31 21.31 111 +0.09(+0.41%)
Nov 04, 2019 21.23 21.23 21.23 21.23 163 +0.18(+0.84%)
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.