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 (%)
Feb 28, 2019 19.44 19.44 19.41 19.41 105 -0.16(-0.80%)
Feb 27, 2019 19.52 19.57 19.52 19.57 499 -0.07(-0.37%)
Feb 26, 2019 19.62 19.64 19.62 19.64 533 +0.05(+0.24%)
Feb 25, 2019 19.59 19.59 19.59 19.59 2 +0.14(+0.72%)
Feb 22, 2019 19.46 19.46 19.31 19.45 1,672 +0.03(+0.14%)
Feb 21, 2019 19.46 19.46 19.42 19.42 171 -0.05(-0.25%)
Feb 20, 2019 19.47 19.47 19.47 19.47 1 +0.05(+0.24%)
Feb 19, 2019 19.34 19.43 19.34 19.43 274 +0.07(+0.39%)
Feb 15, 2019 19.29 19.37 19.27 19.35 1,463 +0.23(+1.23%)
Feb 14, 2019 19.10 19.12 19.08 19.12 1,044 -0.07(-0.38%)
Feb 13, 2019 19.18 19.19 19.18 19.19 111 +0.12(+0.63%)
Feb 12, 2019 19.06 19.07 19.06 19.07 142 +0.34(+1.83%)
Feb 11, 2019 18.71 18.73 18.71 18.73 606 +0.09(+0.50%)
Feb 08, 2019 18.57 18.64 18.57 18.63 1,045 -0.20(-1.07%)
Feb 07, 2019 18.83 18.83 18.83 18.83 0 -0.27(-1.43%)
Feb 06, 2019 19.10 19.11 19.10 19.11 525 -0.16(-0.85%)
Feb 05, 2019 19.19 19.27 19.19 19.27 1,979 +0.07(+0.35%)
Feb 04, 2019 19.15 19.20 19.15 19.20 438 +0.11(+0.59%)
Feb 01, 2019 19.07 19.09 19.07 19.09 418 -0.05(-0.27%)
Jan 31, 2019 19.10 19.14 19.04 19.14 1,171 +0.03(+0.15%)
Jan 30, 2019 19.02 19.12 19.02 19.12 826 +0.17(+0.91%)
Jan 29, 2019 19.09 19.09 18.94 18.94 1,099 +0.05(+0.26%)
Jan 28, 2019 18.76 18.89 18.76 18.89 1,139 -0.13(-0.70%)
Jan 25, 2019 19.02 19.02 19.02 19.02 104 +0.16(+0.87%)
Jan 24, 2019 18.84 18.86 18.81 18.86 2,617 +0.13(+0.68%)
Jan 23, 2019 18.73 18.73 18.73 18.73 266 -0.02(-0.10%)
Jan 22, 2019 18.78 18.78 18.75 18.75 203 -0.40(-2.07%)
Jan 18, 2019 19.04 19.15 19.04 19.15 418 +0.31(+1.62%)
Jan 17, 2019 18.57 18.84 18.57 18.84 339,611 -0.01(-0.03%)
Jan 16, 2019 18.84 18.85 18.81 18.85 576 +0.10(+0.56%)
Jan 15, 2019 18.71 18.74 18.71 18.74 314,163 +0.29(+1.60%)
Jan 14, 2019 18.49 18.49 18.45 18.45 523 -0.11(-0.60%)
Jan 11, 2019 18.56 18.56 18.56 18.56 104 -0.21(-1.12%)
Jan 10, 2019 18.55 18.77 18.55 18.77 313,769 +0.17(+0.89%)
Jan 09, 2019 18.61 18.61 18.61 18.61 57 +0.00(+0.02%)
Jan 08, 2019 18.61 18.61 18.59 18.60 314,562 +0.09(+0.46%)
Jan 07, 2019 18.41 18.52 18.41 18.52 110 +0.12(+0.67%)
Jan 04, 2019 18.12 18.39 18.12 18.39 418 +0.55(+3.11%)
Jan 03, 2019 17.70 17.84 17.70 17.84 832 -0.17(-0.94%)
Jan 02, 2019 17.71 18.01 17.68 18.01 31,902 +0.13(+0.73%)
Dec 31, 2018 17.93 17.95 17.88 17.88 1,986 -0.07(-0.39%)
Dec 28, 2018 17.96 17.96 17.94 17.95 627 -0.02(-0.09%)
Dec 27, 2018 17.62 17.96 17.62 17.96 733 +0.27(+1.52%)
Dec 26, 2018 17.40 17.69 17.40 17.69 38,635 +0.40(+2.31%)
Dec 24, 2018 17.31 17.41 17.30 17.30 2,842 -0.31(-1.78%)
Dec 21, 2018 17.78 17.86 17.58 17.61 2,948 -0.52(-2.88%)
Dec 20, 2018 18.20 18.27 18.01 18.13 9,612 -0.29(-1.58%)
Dec 19, 2018 18.60 18.68 18.28 18.42 4,428 -0.24(-1.28%)
Dec 18, 2018 18.67 18.69 18.66 18.66 914 +0.06(+0.30%)
Dec 17, 2018 18.61 18.61 18.61 18.61 0 -0.21(-1.11%)
Dec 14, 2018 18.82 18.82 18.82 18.82 105 -0.28(-1.47%)
Dec 13, 2018 19.10 19.10 19.10 19.10 0 -0.01(-0.04%)
Dec 12, 2018 19.20 19.20 19.10 19.10 625 +0.24(+1.29%)
Dec 11, 2018 18.86 18.86 18.86 18.86 1 -0.05(-0.28%)
Dec 10, 2018 18.91 18.91 18.91 18.91 0 +0.09(+0.50%)
Dec 07, 2018 19.01 19.01 18.82 18.82 210 -0.14(-0.73%)
Dec 06, 2018 18.96 18.96 18.96 18.96 105 -0.28(-1.48%)
Dec 04, 2018 19.51 19.51 19.24 19.24 315 -0.74(-3.71%)
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.