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 (%)
Apr 28, 2017 18.94 18.94 18.94 18.94 114 +0.07(+0.37%)
Apr 27, 2017 18.87 18.87 18.87 18.87 478 -0.08(-0.42%)
Apr 26, 2017 18.98 18.98 18.95 18.95 3,739 -0.04(-0.21%)
Apr 25, 2017 18.96 18.99 18.95 18.99 4,082 -0.03(-0.16%)
Apr 24, 2017 18.98 19.02 18.90 19.02 1,445 +0.74(+4.05%)
Apr 21, 2017 18.28 18.28 18.28 18.28 101 -0.04(-0.19%)
Apr 20, 2017 18.32 18.32 18.32 18.32 209 +0.18(+0.96%)
Apr 19, 2017 18.22 18.23 18.14 18.14 9,739 -0.04(-0.19%)
Apr 18, 2017 18.16 18.18 18.16 18.18 404 -0.11(-0.62%)
Apr 13, 2017 18.29 1 -0.12(-0.66%)
Apr 11, 2017 18.41 25 +0.05(+0.27%)
Apr 07, 2017 18.36 18.36 18.36 0 +0.02(+0.11%)
Apr 06, 2017 18.35 18.34 18.34 18.34 45,562 +0.05(+0.27%)
Apr 05, 2017 18.29 18.29 18.29 18.29 2,627 -0.08(-0.44%)
Apr 04, 2017 18.31 18.37 18.31 18.37 1,739 +0.10(+0.55%)
Apr 03, 2017 18.27 18.27 18.27 18.27 634 -0.05(-0.27%)
Mar 31, 2017 18.34 18.36 18.32 18.32 3,030 -0.02(-0.11%)
Mar 30, 2017 18.34 18.34 18.34 18.34 501 +0.09(+0.49%)
Mar 29, 2017 18.34 18.38 18.25 18.25 9,152 -0.14(-0.76%)
Mar 28, 2017 18.26 18.39 18.26 18.39 7,972 +0.21(+1.13%)
Mar 27, 2017 18.20 18.21 18.18 18.18 12,929 -0.03(-0.18%)
Mar 23, 2017 18.22 12,661 +0.05(+0.27%)
Mar 22, 2017 18.17 18.17 18.17 18.17 108 +0.00(+0.00%)
Mar 21, 2017 18.17 18.17 18.17 18.17 956 -0.11(-0.60%)
Mar 20, 2017 18.28 18.28 18.28 18.28 528 +0.00(+0.00%)
Mar 17, 2017 18.34 18.34 18.28 18.28 5,235 -0.04(-0.25%)
Mar 16, 2017 18.32 18.32 18.29 18.32 1,515 +0.27(+1.50%)
Mar 14, 2017 18.05 18.05 18.05 0 -0.04(-0.19%)
Mar 13, 2017 18.13 18.16 18.08 18.09 10,499 -0.01(-0.06%)
Mar 10, 2017 18.08 18.10 18.08 18.10 2,710,490 +0.16(+0.89%)
Mar 09, 2017 17.94 17.94 17.94 17.94 220 +0.06(+0.34%)
Mar 08, 2017 17.89 17.89 17.87 17.88 1,387 -0.04(-0.22%)
Mar 07, 2017 17.88 17.92 17.88 17.92 300 -0.05(-0.28%)
Mar 06, 2017 17.96 17.97 17.95 17.97 1,140 -0.05(-0.28%)
Mar 03, 2017 18.01 18.02 18.01 18.02 1,147 +0.06(+0.34%)
Mar 02, 2017 17.96 17.96 17.96 17.96 748 -0.06(-0.35%)
Mar 01, 2017 18.02 18.02 18.02 18.02 175 +0.32(+1.81%)
Feb 28, 2017 17.76 17.76 17.70 17.70 889 -0.06(-0.33%)
Feb 27, 2017 17.73 17.76 17.73 17.76 4,056 +0.09(+0.48%)
Feb 24, 2017 17.70 17.70 17.60 17.67 8,113 -0.15(-0.87%)
Feb 23, 2017 17.83 17.83 17.83 17.83 610 +0.08(+0.44%)
Feb 22, 2017 17.77 17.82 17.74 17.75 2,274 +0.00(+0.00%)
Feb 17, 2017 17.75 41 -0.08(-0.45%)
Feb 16, 2017 17.72 17.83 17.72 17.83 2,545 +0.13(+0.76%)
Feb 14, 2017 17.70 17.70 17.70 0 +0.15(+0.85%)
Feb 09, 2017 17.55 9 +0.18(+1.02%)
Feb 08, 2017 17.42 17.54 17.37 17.37 10,779 -0.02(-0.12%)
Feb 06, 2017 17.39 79 -0.25(-1.41%)
Feb 03, 2017 17.58 17.65 17.58 17.64 3,441 +0.10(+0.56%)
Feb 02, 2017 17.54 17.54 17.54 17.54 1,101 +0.02(+0.14%)
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.