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

IQ 50% Hedged FTSE Europe (NY: HFXE )

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 (%)
Dec 29, 2017 18.83 18.83 18.83 0 +0.02(+0.09%)
Dec 28, 2017 18.82 18.83 18.81 18.81 3,732 -0.00(-0.01%)
Dec 27, 2017 18.84 18.84 18.81 18.81 1,144 -0.02(-0.10%)
Dec 26, 2017 18.79 18.83 18.77 18.83 1,566 +0.06(+0.29%)
Dec 22, 2017 18.85 18.85 18.72 18.77 3,201 +0.01(+0.05%)
Dec 21, 2017 18.71 18.77 18.71 18.76 3,773 +0.10(+0.54%)
Dec 20, 2017 18.86 18.86 18.57 18.66 55,049 -0.06(-0.30%)
Dec 19, 2017 18.71 18.72 18.71 18.72 3,533 -0.01(-0.04%)
Dec 18, 2017 18.71 18.73 18.70 18.73 6,052 +0.25(+1.34%)
Dec 15, 2017 18.49 18.51 18.43 18.48 1,837 -0.06(-0.30%)
Dec 14, 2017 18.61 18.61 18.53 18.53 67,662 +0.00(+0.00%)
Dec 13, 2017 18.62 18.63 18.53 18.53 3,018 -0.08(-0.45%)
Dec 12, 2017 18.59 18.62 18.59 18.62 720 +0.00(+0.00%)
Dec 11, 2017 18.59 18.62 18.53 18.62 4,945 +0.10(+0.55%)
Dec 08, 2017 18.52 18.55 18.52 18.52 2,337 +0.11(+0.62%)
Dec 07, 2017 18.46 18.46 18.40 18.40 2,079 +0.00(+0.01%)
Dec 06, 2017 18.42 18.42 18.40 18.40 432 -0.03(-0.18%)
Dec 05, 2017 18.43 18.43 18.41 18.43 1,333 +0.00(+0.00%)
Dec 04, 2017 18.45 18.43 18.43 1,938 -0.01(-0.07%)
Dec 01, 2017 18.45 18.45 18.45 18.45 159 -0.12(-0.62%)
Nov 30, 2017 18.57 18.57 18.48 18.56 2,780 +0.03(+0.15%)
Nov 29, 2017 18.57 18.57 18.51 18.53 1,575 -0.07(-0.40%)
Nov 28, 2017 18.52 18.61 18.50 18.61 2,762 +0.09(+0.50%)
Nov 27, 2017 18.64 18.64 18.51 18.52 1,418 +0.05(+0.25%)
Nov 22, 2017 18.47 18.47 18.47 1 +0.01(+0.05%)
Nov 21, 2017 18.57 18.57 18.41 18.46 20,221 +0.12(+0.65%)
Nov 20, 2017 18.48 18.49 18.33 18.34 2,616 +0.08(+0.46%)
Nov 17, 2017 18.23 18.26 18.23 18.26 2,426 -0.07(-0.40%)
Nov 16, 2017 18.31 18.34 18.31 18.33 1,758 -0.05(-0.25%)
Nov 15, 2017 18.11 18.38 18.11 18.38 4,312 +0.06(+0.30%)
Nov 14, 2017 18.16 18.38 18.16 18.32 18,373 -0.02(-0.10%)
Nov 13, 2017 18.26 18.35 18.26 18.34 14,714 -0.00(-0.03%)
Nov 10, 2017 18.34 18.34 18.34 18.34 289 -0.11(-0.59%)
Nov 09, 2017 18.42 18.45 18.34 18.45 9,664 -0.17(-0.90%)
Nov 08, 2017 18.56 18.63 18.56 18.62 3,417 +0.09(+0.47%)
Nov 07, 2017 18.64 18.64 18.52 18.53 18,001 -0.17(-0.89%)
Nov 06, 2017 18.78 18.78 18.65 18.70 3,487 +0.05(+0.25%)
Nov 03, 2017 18.64 18.73 18.64 18.65 6,987 -0.02(-0.10%)
Nov 02, 2017 18.65 18.67 18.64 18.67 2,133 +0.04(+0.21%)
Nov 01, 2017 18.64 18.64 18.62 18.63 7,084 -0.00(-0.02%)
Oct 31, 2017 18.52 18.64 18.52 18.64 4,103 +0.05(+0.25%)
Oct 30, 2017 18.52 18.59 18.43 18.59 12,787 +0.10(+0.55%)
Oct 27, 2017 18.26 18.52 18.26 18.49 7,945 -0.05(-0.25%)
Oct 26, 2017 18.44 18.56 18.44 18.53 20,227 +0.06(+0.35%)
Oct 25, 2017 18.45 18.47 18.31 18.47 4,983 -0.05(-0.25%)
Oct 24, 2017 18.45 18.53 18.45 18.52 6,237 +0.07(+0.40%)
Oct 23, 2017 18.48 18.50 18.42 18.44 2,904 -0.11(-0.60%)
Oct 20, 2017 18.53 18.55 18.52 18.55 2,448 +0.00(+0.02%)
Oct 18, 2017 18.55 18.55 18.55 0 +0.03(+0.14%)
Oct 17, 2017 18.52 18.52 18.52 18.52 1,470 -0.04(-0.21%)
Oct 16, 2017 18.57 18.57 18.55 18.56 986 -0.02(-0.10%)
Oct 13, 2017 18.58 18.67 18.58 18.58 1,151 +0.02(+0.10%)
Oct 12, 2017 18.56 18.56 18.56 18.56 185 +0.04(+0.22%)
Oct 11, 2017 18.52 18.52 18.52 18.52 305 -0.04(-0.22%)
Oct 10, 2017 18.54 18.56 18.52 18.56 279,326 +0.15(+0.80%)
Oct 09, 2017 18.42 18.48 18.40 18.41 2,025 -0.03(-0.15%)
Oct 06, 2017 18.46 18.46 18.44 18.44 2,132 +0.04(+0.20%)
Oct 05, 2017 18.50 18.54 18.40 18.40 33,129 -0.06(-0.35%)
Oct 04, 2017 18.48 18.48 18.47 18.47 1,420 -0.06(-0.30%)
Oct 03, 2017 18.47 18.52 18.44 18.52 3,958 +0.18(+0.95%)
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.