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 (%)
Nov 19, 2015 17.42 17.51 17.42 17.51 2 +0.08(+0.47%)
Nov 16, 2015 17.41 17.43 17.43 17.43 664 +0.11(+0.64%)
Nov 13, 2015 17.32 17.32 17.32 17.32 166 -0.08(-0.48%)
Nov 10, 2015 17.40 17.40 17.40 17.40 332 +0.08(+0.48%)
Nov 06, 2015 17.27 17.32 17.32 17.32 7,533 +0.14(+0.84%)
Nov 05, 2015 17.17 17.17 17.17 17.17 553 +0.11(+0.65%)
Nov 04, 2015 17.08 17.08 17.06 17.06 1,194 -0.08(-0.45%)
Nov 03, 2015 17.11 17.15 17.11 17.14 887 +0.11(+0.64%)
Nov 02, 2015 17.20 17.20 17.00 17.03 2,084 -0.24(-1.41%)
Oct 23, 2015 17.28 17.28 17.28 17.28 11 +0.38(+2.24%)
Oct 21, 2015 16.91 16.92 16.90 16.90 11 +0.24(+1.46%)
Oct 20, 2015 16.65 16.65 16.65 16.65 1,661 +0.20(+1.21%)
Oct 08, 2015 16.46 16.46 16.46 16.46 110 -0.05(-0.33%)
Oct 07, 2015 16.54 16.54 16.51 16.51 1,729 +0.13(+0.77%)
Oct 06, 2015 16.38 16.38 16.38 16.38 1,113 -0.11(-0.66%)
Oct 05, 2015 16.09 16.51 16.09 16.49 2,273 +0.61(+3.87%)
Oct 01, 2015 15.91 15.88 15.88 15.88 12,629 +0.14(+0.92%)
Sep 30, 2015 15.65 15.85 15.53 15.73 19,387 +0.27(+1.75%)
Sep 29, 2015 15.36 15.52 15.35 15.46 18,833 -0.24(-1.55%)
Sep 28, 2015 16.62 16.62 15.71 15.71 42,577 -0.34(-2.14%)
Sep 25, 2015 16.13 16.21 15.98 16.05 19,055 +0.40(+2.54%)
Sep 24, 2015 15.58 15.67 15.40 15.65 40,569 -0.13(-0.80%)
Sep 23, 2015 15.84 15.84 15.68 15.78 21,381 +0.01(+0.06%)
Sep 22, 2015 15.76 15.81 15.66 15.77 38,177 -0.26(-1.63%)
Sep 21, 2015 16.04 16.09 15.92 16.03 18,833 +0.15(+0.97%)
Sep 18, 2015 15.92 15.99 15.88 15.88 18,290 -0.55(-3.35%)
Sep 16, 2015 16.38 16.43 16.36 16.43 18,279 +0.14(+0.83%)
Sep 15, 2015 16.11 16.31 16.09 16.29 18,611 +0.15(+0.95%)
Sep 14, 2015 16.12 16.14 16.05 16.14 18,390 -0.07(-0.45%)
Sep 11, 2015 16.09 16.21 16.08 16.21 18,893 +0.02(+0.11%)
Sep 10, 2015 16.14 16.26 16.13 16.19 18,556 +0.01(+0.06%)
Sep 09, 2015 16.40 16.44 16.18 16.18 18,611 +0.02(+0.11%)
Sep 08, 2015 16.10 16.18 16.06 16.17 94,832 +0.35(+2.23%)
Sep 04, 2015 15.87 15.81 15.81 15.81 9,195 -0.52(-3.20%)
Sep 03, 2015 16.38 16.46 16.32 16.34 12,186 +0.01(+0.06%)
Sep 02, 2015 16.27 16.33 16.12 16.33 12,407 +0.32(+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.