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 (%)
Apr 28, 2017 17.75 17.75 17.75 17.75 843 -0.04(-0.23%)
Apr 27, 2017 17.77 17.79 17.77 17.79 2,505 +0.04(+0.20%)
Apr 26, 2017 17.84 17.84 17.76 17.76 589 -0.01(-0.04%)
Apr 25, 2017 17.76 17.76 17.76 17.76 217 +0.36(+2.07%)
Apr 21, 2017 17.40 17.40 17.40 0 +0.04(+0.21%)
Apr 20, 2017 17.30 17.37 17.30 17.37 642 +0.25(+1.49%)
Apr 13, 2017 17.11 17.11 17.11 0 -0.10(-0.61%)
Apr 12, 2017 17.22 17.22 17.22 17.22 659 -0.13(-0.76%)
Apr 10, 2017 17.35 15 -0.09(-0.53%)
Apr 07, 2017 17.44 17.44 17.44 17.44 464 -0.07(-0.40%)
Apr 04, 2017 17.51 65 -0.05(-0.29%)
Apr 03, 2017 17.56 17.56 17.56 17.56 259 +0.00(+0.00%)
Mar 31, 2017 17.55 17.56 17.55 17.56 1,346 -0.14(-0.80%)
Mar 30, 2017 17.69 17.70 17.69 17.70 399 -0.08(-0.43%)
Mar 28, 2017 17.78 2 +0.15(+0.87%)
Mar 27, 2017 17.62 17.62 17.62 17.62 571 -0.04(-0.21%)
Mar 24, 2017 17.66 17.69 17.66 17.66 5,963 +0.16(+0.90%)
Mar 22, 2017 17.50 17.50 17.50 0 -0.09(-0.53%)
Mar 21, 2017 17.86 17.86 17.60 17.60 810 -0.26(-1.45%)
Mar 20, 2017 17.86 17.86 17.86 17.86 541 +0.02(+0.09%)
Mar 16, 2017 17.84 17.84 17.84 0 +0.04(+0.22%)
Mar 10, 2017 17.80 17.80 17.80 0 +0.15(+0.87%)
Mar 09, 2017 17.76 17.76 17.65 17.65 785 -0.08(-0.45%)
Mar 03, 2017 17.73 114 +0.22(+1.23%)
Feb 27, 2017 17.51 17.51 17.51 0 -0.07(-0.39%)
Feb 24, 2017 17.58 17.58 17.58 17.58 758 -0.19(-1.09%)
Feb 23, 2017 17.69 17.77 17.69 17.77 6,963 +0.05(+0.25%)
Feb 22, 2017 17.73 17.73 17.73 17.73 302 +0.13(+0.71%)
Feb 17, 2017 17.60 84 +0.03(+0.20%)
Feb 16, 2017 17.57 17.57 17.57 17.57 299 -0.12(-0.67%)
Feb 13, 2017 17.69 54 +0.02(+0.14%)
Feb 10, 2017 17.67 17.67 17.61 17.66 27,824 +0.12(+0.69%)
Feb 09, 2017 17.55 17.56 17.54 17.54 3,699 +0.06(+0.33%)
Feb 03, 2017 17.48 25 +0.07(+0.41%)
Feb 02, 2017 17.40 17.41 17.40 17.41 1,141 +0.04(+0.21%)
Jan 31, 2017 17.37 17.37 17.37 0 -0.05(-0.27%)
Jan 30, 2017 18.04 18.04 17.42 17.42 8,118 -0.18(-1.00%)
Jan 27, 2017 17.60 17.60 17.60 17.60 281 -0.07(-0.37%)
Jan 26, 2017 17.63 17.68 17.60 17.66 1,909 +0.15(+0.88%)
Jan 25, 2017 17.40 17.58 17.40 17.51 4,083 +0.12(+0.66%)
Jan 24, 2017 17.39 17.39 17.39 17.39 1,143 +0.08(+0.44%)
Jan 23, 2017 17.32 17.32 17.32 17.32 291 -0.18(-1.01%)
Jan 20, 2017 17.49 17.49 17.49 17.49 135 +0.11(+0.63%)
Jan 19, 2017 17.37 17.38 17.37 17.38 432 +0.13(+0.77%)
Jan 18, 2017 17.27 17.27 17.25 17.25 661 +0.04(+0.25%)
Jan 17, 2017 17.26 17.26 17.21 17.21 217 -0.24(-1.38%)
Jan 11, 2017 17.45 17.45 17.45 0 -0.03(-0.19%)
Dec 20, 2016 17.48 17.48 17.48 0 +0.11(+0.65%)
Dec 16, 2016 17.37 17.37 17.37 0 -0.09(-0.53%)
Dec 14, 2016 17.46 17.46 17.46 0 -0.07(-0.42%)
Dec 13, 2016 17.44 17.54 17.43 17.54 4,396 +0.30(+1.76%)
Dec 12, 2016 17.27 17.27 17.23 17.23 402 -0.29(-1.67%)
Dec 09, 2016 17.38 17.53 17.36 17.53 11,897 +0.28(+1.59%)
Dec 08, 2016 17.26 17.26 17.25 17.25 5,273 +0.49(+2.89%)
Dec 02, 2016 16.77 16.77 16.77 0 +0.02(+0.11%)
Nov 21, 2016 16.75 16.75 16.75 0 +0.16(+0.94%)
Nov 15, 2016 16.59 16.59 16.59 0 +0.40(+2.46%)
Nov 07, 2016 16.19 16.19 16.19 0 +0.07(+0.46%)
Nov 03, 2016 16.12 16.12 16.12 0 -0.16(-1.00%)
Nov 02, 2016 16.28 16.28 16.28 16.28 172 -0.16(-0.96%)
Nov 01, 2016 16.42 16.44 16.42 16.44 434 +0.08(+0.47%)
Oct 24, 2016 16.36 61 +0.11(+0.67%)
Oct 20, 2016 16.25 16.25 16.25 16.25 434 +0.26(+1.60%)
Oct 12, 2016 16.00 16.00 16.00 16.00 108 -0.01(-0.08%)
Oct 11, 2016 16.01 16.01 16.01 16.01 288 -0.23(-1.40%)
Oct 10, 2016 16.24 16.24 16.24 16.24 218 +0.11(+0.69%)
Oct 05, 2016 16.13 16.13 16.13 16.13 108 +0.00(+0.00%)
Oct 03, 2016 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Sep 30, 2016 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Sep 29, 2016 16.13 16.13 16.13 16.13 1 +0.00(+0.00%)
Sep 28, 2016 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Sep 27, 2016 16.14 16.13 16.13 16.13 6,195 +0.17(+1.10%)
Sep 26, 2016 15.96 15.96 15.95 15.95 294 -0.21(-1.29%)
Sep 23, 2016 16.16 16.17 16.16 16.16 2,395 +0.60(+3.87%)
Sep 16, 2016 15.56 15.56 15.56 15.56 326 -0.12(-0.75%)
Sep 15, 2016 15.55 15.68 15.55 15.68 1,059 +0.02(+0.11%)
Sep 14, 2016 15.63 15.66 15.63 15.66 328 -0.18(-1.16%)
Sep 12, 2016 15.84 15.84 15.84 15.84 32 -0.25(-1.55%)
Sep 06, 2016 16.09 16.09 16.09 16.09 434 +0.15(+0.92%)
Sep 01, 2016 16.03 15.94 15.94 15.94 543 +0.19(+1.18%)
Aug 30, 2016 15.76 15.76 15.76 15.76 652 +0.12(+0.75%)
Aug 26, 2016 15.64 15.64 15.64 15.64 2 -0.08(-0.51%)
Aug 23, 2016 15.70 15.72 15.72 15.72 1,195 +0.02(+0.10%)
Aug 18, 2016 15.70 15.70 15.70 15.70 108 -0.03(-0.18%)
Aug 17, 2016 15.73 15.73 15.73 15.73 732 +0.08(+0.51%)
Aug 16, 2016 15.65 15.68 15.65 15.65 1,847 +0.43(+2.85%)
Aug 02, 2016 15.22 15.22 15.22 15.22 14 -0.15(-0.95%)
Jul 26, 2016 15.36 15.36 15.36 15.36 326 -0.06(-0.39%)
Jul 25, 2016 15.42 15.42 15.42 15.42 217 -0.08(-0.50%)
Jul 22, 2016 15.50 15.50 15.50 15.50 193 +0.05(+0.33%)
Jul 19, 2016 15.45 15.45 15.45 15.45 108 -0.05(-0.33%)
Jul 18, 2016 15.41 15.50 15.40 15.50 2,608 +0.06(+0.36%)
Jul 14, 2016 15.46 15.45 15.45 15.45 652 +0.30(+1.96%)
Jul 11, 2016 15.15 15.15 15.15 15.15 434 +0.45(+3.06%)
Jul 08, 2016 14.76 14.76 14.67 14.70 1,639 +0.08(+0.57%)
Jul 07, 2016 14.62 14.62 14.62 14.62 173 -0.35(-2.34%)
Jun 29, 2016 14.97 14.97 14.97 14.97 217 +0.38(+2.58%)
Jun 28, 2016 14.60 14.60 14.59 14.59 1,254 -0.59(-3.88%)
Jun 22, 2016 15.18 15.18 15.18 15.18 1,086 -0.03(-0.19%)
Jun 03, 2016 15.21 15.21 15.21 15.21 221 -0.40(-2.55%)
Jun 01, 2016 15.63 15.61 15.61 15.61 997 +0.39(+2.55%)
May 19, 2016 15.21 15.22 15.22 15.22 1,661 -0.19(-1.25%)
May 12, 2016 15.41 15.41 15.41 15.41 332 -0.20(-1.31%)
May 10, 2016 15.62 15.62 15.62 15.62 1,329 +0.40(+2.63%)
May 09, 2016 15.24 15.24 15.21 15.21 1,378 +0.25(+1.67%)
May 03, 2016 14.96 14.96 14.96 14.96 664 -0.17(-1.11%)
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.