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 28, 2019 19.16 19.23 19.15 19.23 1,939 +0.16(+0.82%)
Jun 27, 2019 19.05 19.07 19.05 19.07 275 +0.03(+0.15%)
Jun 26, 2019 19.04 19.04 19.04 19.04 230 -0.03(-0.15%)
Jun 25, 2019 19.10 19.10 19.07 19.07 763 -0.03(-0.17%)
Jun 24, 2019 19.12 19.12 19.10 19.10 189 -0.03(-0.16%)
Jun 21, 2019 19.11 19.13 19.08 19.13 515 -0.08(-0.40%)
Jun 20, 2019 19.15 19.21 19.11 19.21 1,720 +0.15(+0.77%)
Jun 19, 2019 18.98 19.06 18.98 19.06 2,891 +0.09(+0.45%)
Jun 18, 2019 18.98 18.98 18.98 18.98 980 +0.22(+1.16%)
Jun 17, 2019 18.62 18.76 18.62 18.76 638 -0.06(-0.33%)
Jun 14, 2019 18.82 18.86 18.82 18.82 1,753 -0.10(-0.51%)
Jun 13, 2019 18.97 18.97 18.92 18.92 809 +0.03(+0.15%)
Jun 12, 2019 18.89 18.89 18.89 18.89 124 -0.07(-0.36%)
Jun 11, 2019 18.98 18.98 18.96 18.96 309 +0.10(+0.51%)
Jun 10, 2019 18.88 18.88 18.86 18.86 335 +0.06(+0.31%)
Jun 07, 2019 18.80 18.80 18.80 18.80 206 +0.20(+1.09%)
Jun 06, 2019 18.60 18.60 18.60 18.60 104 +0.06(+0.31%)
Jun 05, 2019 18.58 18.58 18.54 18.54 309 +0.02(+0.10%)
Jun 04, 2019 18.60 18.60 18.47 18.52 427 +0.22(+1.22%)
Jun 03, 2019 18.30 18.30 18.30 18.30 104 +0.10(+0.53%)
May 31, 2019 17.82 18.25 17.82 18.20 5,983 -0.19(-1.05%)
May 30, 2019 18.40 18.40 18.40 18.40 161 +0.08(+0.42%)
May 29, 2019 18.27 18.32 18.27 18.32 439 -0.16(-0.84%)
May 28, 2019 18.61 18.61 18.47 310 -0.14(-0.73%)
May 24, 2019 18.61 18.65 18.60 18.61 8,666 +0.17(+0.95%)
May 23, 2019 18.46 18.46 18.44 18.44 370 -0.16(-0.88%)
May 22, 2019 18.56 18.64 18.56 18.60 867 -0.11(-0.57%)
May 21, 2019 18.79 18.79 18.70 18.71 970 +0.13(+0.68%)
May 20, 2019 18.56 18.58 18.51 18.58 980 -0.13(-0.67%)
May 17, 2019 18.77 18.79 18.71 18.71 4,745 -0.09(-0.46%)
May 16, 2019 18.72 18.79 18.72 18.79 1,335 +0.21(+1.11%)
May 15, 2019 18.59 18.59 18.59 18.59 39 +0.09(+0.51%)
May 14, 2019 18.47 18.54 18.43 18.49 7,467 +0.16(+0.89%)
May 13, 2019 18.33 18.33 18.33 18.33 4 -0.38(-2.02%)
May 10, 2019 18.73 18.73 18.49 18.71 11,245 +0.13(+0.69%)
May 09, 2019 18.58 18.58 18.58 18.58 381 -0.13(-0.71%)
May 08, 2019 18.71 18.71 18.71 18.71 1 +0.09(+0.47%)
May 07, 2019 18.55 18.62 18.54 18.62 700 -0.35(-1.82%)
May 06, 2019 18.92 18.97 18.92 18.97 1,058 -0.13(-0.69%)
May 03, 2019 19.10 19.10 19.10 19.10 103 +0.13(+0.69%)
May 02, 2019 18.97 18.97 18.97 18.97 2 -0.06(-0.30%)
May 01, 2019 19.14 19.17 19.03 19.03 568 -0.15(-0.76%)
Apr 30, 2019 19.14 19.18 19.14 19.18 340 +0.08(+0.42%)
Apr 29, 2019 19.09 19.09 19.09 19.09 105 +0.07(+0.36%)
Apr 26, 2019 19.03 19.03 19.03 19.03 103 +0.05(+0.26%)
Apr 25, 2019 19.08 19.08 18.97 18.98 1,016 -0.08(-0.40%)
Apr 24, 2019 19.03 19.05 19.03 19.05 491 -0.08(-0.41%)
Apr 23, 2019 19.12 19.13 19.10 19.13 6,730 +0.01(+0.04%)
Apr 22, 2019 18.90 19.12 18.90 19.12 524 +0.03(+0.18%)
Apr 18, 2019 19.09 19.09 19.09 19.09 103 -0.01(-0.04%)
Apr 17, 2019 19.08 19.10 19.08 19.10 9,797 +0.07(+0.36%)
Apr 16, 2019 19.05 19.05 18.98 19.03 20,035 +0.04(+0.18%)
Apr 15, 2019 18.99 18.99 18.99 18.99 1 +0.03(+0.18%)
Apr 12, 2019 18.96 18.96 18.96 18.96 103 +0.10(+0.55%)
Apr 11, 2019 18.85 18.85 18.85 18.85 1,596 +0.02(+0.09%)
Apr 10, 2019 18.84 18.84 18.84 18.84 0 +0.06(+0.31%)
Apr 09, 2019 18.80 18.80 18.78 18.78 106 -0.10(-0.52%)
Apr 08, 2019 18.88 18.88 18.88 18.88 76 +0.01(+0.03%)
Apr 05, 2019 18.87 18.87 18.87 18.87 103 +0.02(+0.08%)
Apr 04, 2019 18.86 18.86 18.86 18.86 9 +0.02(+0.10%)
Apr 03, 2019 18.85 18.85 18.84 18.84 266 +0.18(+0.96%)
Apr 02, 2019 18.66 18.66 18.66 18.66 365 +0.01(+0.03%)
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.