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 (%)
Jun 29, 2018 18.47 18.47 18.38 18.38 505 +0.13(+0.73%)
Jun 28, 2018 18.25 18.25 18.25 18.25 522 -0.16(-0.88%)
Jun 27, 2018 18.40 18.41 18.40 18.41 542 +0.09(+0.49%)
Jun 26, 2018 18.31 18.33 18.22 18.32 9,619 +0.01(+0.08%)
Jun 25, 2018 18.36 18.36 18.30 18.30 803 -0.35(-1.88%)
Jun 22, 2018 18.61 18.65 18.61 18.65 530 +0.25(+1.34%)
Jun 21, 2018 18.47 18.47 18.40 18.41 31,669 -0.14(-0.76%)
Jun 20, 2018 18.50 18.56 18.29 18.55 13,565 +0.06(+0.30%)
Jun 19, 2018 18.97 18.30 18.49 49,948 -0.47(-2.50%)
Jun 14, 2018 18.97 18.97 18.97 102 +0.12(+0.64%)
Jun 13, 2018 18.86 18.86 18.85 18.85 1,398 -0.04(-0.20%)
Jun 12, 2018 18.88 18.88 18.88 18.88 189 +0.01(+0.05%)
Jun 11, 2018 18.87 18.88 18.87 18.88 864 +0.09(+0.49%)
Jun 08, 2018 18.64 18.78 18.64 18.78 1,091 +0.07(+0.40%)
Jun 07, 2018 18.81 18.81 18.71 18.71 1,389 -0.17(-0.89%)
Jun 06, 2018 18.88 18.88 18.86 18.88 680 +0.16(+0.84%)
Jun 05, 2018 18.72 18.72 18.66 18.72 8,461 -0.08(-0.42%)
Jun 04, 2018 18.78 18.82 18.78 18.80 2,262 +0.05(+0.26%)
Jun 01, 2018 18.74 18.75 18.73 18.75 6,892,081 +0.11(+0.61%)
May 31, 2018 18.53 18.63 18.53 18.63 1,462 +0.01(+0.05%)
May 30, 2018 18.58 18.68 18.56 18.62 7,655 +0.13(+0.70%)
May 29, 2018 18.63 18.63 18.38 18.49 6,017 -0.53(-2.80%)
May 23, 2018 19.03 19.03 19.03 0 -0.26(-1.33%)
May 22, 2018 19.28 19.28 19.28 19.28 661 +0.19(+1.00%)
May 18, 2018 19.09 19.09 19.09 79 -0.02(-0.13%)
May 17, 2018 19.12 19.12 19.12 19.12 398,186 +0.04(+0.18%)
May 16, 2018 19.08 19.08 19.08 19.08 132 -0.04(-0.21%)
May 15, 2018 19.04 19.12 19.04 19.12 324,570 +0.04(+0.22%)
May 14, 2018 19.20 19.20 19.08 19.08 5,771 -0.07(-0.34%)
May 11, 2018 19.14 19.14 19.14 19.14 2,977 +0.04(+0.22%)
May 10, 2018 19.11 19.11 19.10 19.10 324,647 +0.01(+0.07%)
May 09, 2018 19.09 19.09 19.09 19.09 1,083 +0.09(+0.49%)
May 08, 2018 18.91 19.00 18.89 19.00 323,266 +0.02(+0.10%)
May 07, 2018 19.01 19.03 18.98 18.98 3,646 +0.14(+0.74%)
May 03, 2018 18.84 18.84 18.84 28,763 -0.05(-0.25%)
May 02, 2018 18.90 18.92 18.87 18.89 1,964 +0.07(+0.35%)
May 01, 2018 18.85 19.27 18.76 18.82 8,009 +0.02(+0.10%)
Apr 30, 2018 18.96 18.96 18.80 18.80 1,126 -0.06(-0.30%)
Apr 27, 2018 18.80 18.86 18.76 18.86 3,489 +0.04(+0.20%)
Apr 26, 2018 18.90 18.90 18.74 18.82 804 +0.15(+0.80%)
Apr 25, 2018 18.51 18.67 18.51 18.67 1,544 -0.01(-0.05%)
Apr 24, 2018 18.80 18.80 18.64 18.68 4,600 -0.11(-0.59%)
Apr 23, 2018 18.83 18.83 18.74 18.79 753 -0.01(-0.05%)
Apr 20, 2018 18.79 18.85 18.72 18.80 10,041 -0.01(-0.05%)
Apr 19, 2018 18.79 18.81 18.78 18.81 860 -0.05(-0.25%)
Apr 18, 2018 18.82 18.88 18.82 18.86 447 +0.20(+1.05%)
Apr 17, 2018 18.79 18.79 18.66 18.66 920 +0.01(+0.05%)
Apr 16, 2018 18.64 18.66 18.64 18.65 1,269 +0.00(+0.00%)
Apr 12, 2018 18.65 18.65 18.65 122 +0.16(+0.85%)
Apr 11, 2018 18.49 18.49 18.49 18.49 17,340 +0.16(+0.86%)
Apr 09, 2018 18.34 18.34 18.34 7 -0.01(-0.07%)
Apr 06, 2018 18.33 18.36 18.33 18.35 1,135 -0.06(-0.34%)
Apr 05, 2018 18.42 18.42 18.41 18.41 972 +0.37(+2.03%)
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.