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 (%)
Jan 31, 2018 19.47 19.47 19.41 19.41 1,103 -0.07(-0.35%)
Jan 30, 2018 19.70 19.70 19.48 602 -0.22(-1.14%)
Jan 29, 2018 19.70 19.70 19.70 19.70 639 +0.10(+0.52%)
Jan 25, 2018 19.60 19.60 19.60 92 -0.02(-0.09%)
Jan 24, 2018 19.85 19.85 19.61 19.62 2,016 -0.05(-0.27%)
Jan 23, 2018 19.79 19.79 19.62 19.68 2,211 -0.01(-0.05%)
Jan 22, 2018 19.57 19.69 19.57 19.69 1,603 +0.15(+0.76%)
Jan 19, 2018 19.54 19.54 19.54 19.54 896 +0.09(+0.48%)
Jan 18, 2018 19.42 19.46 19.42 19.45 156,602 +0.01(+0.05%)
Jan 17, 2018 19.37 19.50 19.36 19.44 6,163 -0.01(-0.05%)
Jan 16, 2018 19.42 19.48 19.41 19.45 7,817 +0.10(+0.53%)
Jan 12, 2018 19.34 19.34 19.34 0 +0.03(+0.15%)
Jan 11, 2018 19.36 19.36 19.29 19.32 4,886 +0.13(+0.66%)
Jan 10, 2018 19.18 19.19 19.18 19.19 4,768 -0.11(-0.57%)
Jan 09, 2018 19.21 19.28 19.20 19.30 4,735 +0.03(+0.14%)
Jan 08, 2018 19.20 19.27 19.20 19.27 2,700 +0.00(+0.02%)
Jan 05, 2018 19.26 19.27 19.26 19.27 816 +0.22(+1.14%)
Jan 04, 2018 19.03 19.14 19.03 19.05 8,859 +0.34(+1.83%)
Jan 03, 2018 18.91 18.95 18.71 18.71 23,389 -0.13(-0.69%)
Jan 02, 2018 18.63 18.83 18.63 18.83 2,810 +0.01(+0.05%)
Dec 29, 2017 18.83 18.83 18.83 0 +0.02(+0.09%)
Dec 28, 2017 18.82 18.83 18.81 18.81 3,732 -0.00(-0.01%)
Dec 27, 2017 18.84 18.84 18.81 18.81 1,144 -0.02(-0.10%)
Dec 26, 2017 18.79 18.83 18.77 18.83 1,566 +0.06(+0.29%)
Dec 22, 2017 18.85 18.85 18.72 18.77 3,201 +0.01(+0.05%)
Dec 21, 2017 18.71 18.77 18.71 18.76 3,773 +0.10(+0.54%)
Dec 20, 2017 18.86 18.86 18.57 18.66 55,049 -0.06(-0.30%)
Dec 19, 2017 18.71 18.72 18.71 18.72 3,533 -0.01(-0.04%)
Dec 18, 2017 18.71 18.73 18.70 18.73 6,052 +0.25(+1.34%)
Dec 15, 2017 18.49 18.51 18.43 18.48 1,837 -0.06(-0.30%)
Dec 14, 2017 18.61 18.61 18.53 18.53 67,662 +0.00(+0.00%)
Dec 13, 2017 18.62 18.63 18.53 18.53 3,018 -0.08(-0.45%)
Dec 12, 2017 18.59 18.62 18.59 18.62 720 +0.00(+0.00%)
Dec 11, 2017 18.59 18.62 18.53 18.62 4,945 +0.10(+0.55%)
Dec 08, 2017 18.52 18.55 18.52 18.52 2,337 +0.11(+0.62%)
Dec 07, 2017 18.46 18.46 18.40 18.40 2,079 +0.00(+0.01%)
Dec 06, 2017 18.42 18.42 18.40 18.40 432 -0.03(-0.18%)
Dec 05, 2017 18.43 18.43 18.41 18.43 1,333 +0.00(+0.00%)
Dec 04, 2017 18.45 18.43 18.43 1,938 -0.01(-0.07%)
Dec 01, 2017 18.45 18.45 18.45 18.45 159 -0.12(-0.62%)
Nov 30, 2017 18.57 18.57 18.48 18.56 2,780 +0.03(+0.15%)
Nov 29, 2017 18.57 18.57 18.51 18.53 1,575 -0.07(-0.40%)
Nov 28, 2017 18.52 18.61 18.50 18.61 2,762 +0.09(+0.50%)
Nov 27, 2017 18.64 18.64 18.51 18.52 1,418 +0.05(+0.25%)
Nov 22, 2017 18.47 18.47 18.47 1 +0.01(+0.05%)
Nov 21, 2017 18.57 18.57 18.41 18.46 20,221 +0.12(+0.65%)
Nov 20, 2017 18.48 18.49 18.33 18.34 2,616 +0.08(+0.46%)
Nov 17, 2017 18.23 18.26 18.23 18.26 2,426 -0.07(-0.40%)
Nov 16, 2017 18.31 18.34 18.31 18.33 1,758 -0.05(-0.25%)
Nov 15, 2017 18.11 18.38 18.11 18.38 4,312 +0.06(+0.30%)
Nov 14, 2017 18.16 18.38 18.16 18.32 18,373 -0.02(-0.10%)
Nov 13, 2017 18.26 18.35 18.26 18.34 14,714 -0.00(-0.03%)
Nov 10, 2017 18.34 18.34 18.34 18.34 289 -0.11(-0.59%)
Nov 09, 2017 18.42 18.45 18.34 18.45 9,664 -0.17(-0.90%)
Nov 08, 2017 18.56 18.63 18.56 18.62 3,417 +0.09(+0.47%)
Nov 07, 2017 18.64 18.64 18.52 18.53 18,001 -0.17(-0.89%)
Nov 06, 2017 18.78 18.78 18.65 18.70 3,487 +0.05(+0.25%)
Nov 03, 2017 18.64 18.73 18.64 18.65 6,987 -0.02(-0.10%)
Nov 02, 2017 18.65 18.67 18.64 18.67 2,133 +0.04(+0.21%)
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.