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 (%)
Apr 30, 2020 18.70 18.70 18.70 18.70 1 -0.36(-1.86%)
Apr 29, 2020 19.38 19.38 19.06 19.06 10,733 +0.18(+0.93%)
Apr 28, 2020 19.04 19.04 18.88 18.88 201 +0.20(+1.05%)
Apr 27, 2020 18.63 18.68 18.62 18.68 449 +0.22(+1.20%)
Apr 24, 2020 18.37 18.46 18.37 18.46 504 +0.12(+0.63%)
Apr 23, 2020 18.52 18.52 18.35 18.35 512 +0.06(+0.33%)
Apr 22, 2020 18.24 18.29 18.24 18.29 6,319 +0.24(+1.31%)
Apr 21, 2020 18.01 18.05 18.01 18.05 145 -0.11(-0.59%)
Apr 20, 2020 18.16 18.16 18.16 18.16 0 -0.24(-1.28%)
Apr 17, 2020 18.39 18.39 18.39 18.39 100 +0.17(+0.94%)
Apr 16, 2020 18.13 18.22 18.08 18.22 18,672 -0.06(-0.34%)
Apr 15, 2020 18.27 18.29 18.27 18.29 249 -0.16(-0.88%)
Apr 14, 2020 18.54 18.54 18.45 18.45 1,223 +0.30(+1.63%)
Apr 13, 2020 18.15 18.15 18.08 18.15 2,328 -0.10(-0.56%)
Apr 09, 2020 18.42 18.42 18.20 18.25 15,236 +0.15(+0.85%)
Apr 08, 2020 18.10 18.10 18.10 18.10 0 -0.05(-0.29%)
Apr 07, 2020 18.15 18.15 18.15 18.15 7 +0.15(+0.81%)
Apr 06, 2020 17.65 18.01 17.65 18.01 4,643 +1.04(+6.14%)
Apr 03, 2020 16.97 16.97 16.97 16.97 302 -0.32(-1.83%)
Apr 02, 2020 17.20 17.33 17.11 17.28 667 +0.25(+1.48%)
Apr 01, 2020 17.30 17.30 17.03 17.03 247 -0.90(-5.00%)
Mar 31, 2020 18.05 18.05 17.75 17.93 11,568 -0.48(-2.59%)
Mar 30, 2020 18.33 18.40 18.33 18.40 159 +0.00(+0.00%)
Mar 27, 2020 18.30 18.40 18.23 18.40 2,219 +0.09(+0.50%)
Mar 26, 2020 18.31 18.31 18.31 18.31 5 +0.47(+2.64%)
Mar 25, 2020 17.84 17.84 17.84 17.84 32 +0.28(+1.60%)
Mar 24, 2020 17.55 17.67 17.55 17.56 270,418 +1.05(+6.36%)
Mar 23, 2020 16.43 16.51 16.38 16.51 1,498 -0.14(-0.86%)
Mar 20, 2020 17.18 17.18 16.65 16.65 302 +0.08(+0.46%)
Mar 19, 2020 16.58 16.58 16.57 16.58 1,476 +0.49(+3.08%)
Mar 18, 2020 16.15 16.15 15.72 16.08 201 -0.18(-1.10%)
Mar 17, 2020 15.88 16.29 15.70 16.26 969 +0.96(+6.25%)
Mar 16, 2020 15.44 15.73 15.30 15.30 849 -1.32(-7.96%)
Mar 13, 2020 16.50 16.63 16.13 16.63 403 +0.78(+4.94%)
Mar 12, 2020 15.89 15.89 15.84 15.84 501 -1.76(-9.99%)
Mar 11, 2020 17.54 17.60 17.52 17.60 302 -0.66(-3.61%)
Mar 10, 2020 18.15 18.27 18.15 18.26 26,993 +0.67(+3.79%)
Mar 09, 2020 17.74 17.83 17.59 17.59 1,077 -1.21(-6.45%)
Mar 06, 2020 18.78 18.81 18.52 18.81 103,226 -0.22(-1.16%)
Mar 05, 2020 19.12 19.12 19.03 19.03 1,393 -0.51(-2.59%)
Mar 04, 2020 19.28 19.53 19.28 19.53 1,456 +0.39(+2.05%)
Mar 03, 2020 19.06 19.18 18.99 19.14 4,099 -0.32(-1.62%)
Mar 02, 2020 19.41 19.46 19.41 19.46 366 +0.37(+1.95%)
Feb 28, 2020 18.76 19.08 18.65 19.08 2,421 -0.31(-1.58%)
Feb 27, 2020 19.64 19.65 19.38 19.39 4,433 -0.69(-3.43%)
Feb 26, 2020 20.20 20.20 20.06 20.08 5,303 +0.13(+0.66%)
Feb 25, 2020 19.99 19.99 19.91 19.95 4,258 -0.15(-0.76%)
Feb 24, 2020 20.19 20.21 20.07 20.10 2,228 -0.76(-3.63%)
Feb 21, 2020 20.83 20.86 20.83 20.86 302 -0.19(-0.90%)
Feb 20, 2020 21.04 21.04 21.01 21.04 2,421 -0.10(-0.49%)
Feb 19, 2020 21.18 21.18 21.15 21.15 504 +0.11(+0.53%)
Feb 18, 2020 21.04 21.04 21.04 21.04 0 -0.33(-1.56%)
Feb 14, 2020 21.40 21.41 21.34 21.37 1,412 -0.18(-0.84%)
Feb 13, 2020 21.55 21.55 21.55 21.55 0 -0.21(-0.96%)
Feb 12, 2020 21.78 21.78 21.74 21.76 654 -0.07(-0.30%)
Feb 11, 2020 21.97 21.97 21.82 21.82 302 +0.10(+0.48%)
Feb 10, 2020 21.72 21.72 21.72 21.72 2 -0.05(-0.25%)
Feb 07, 2020 21.73 21.82 21.73 21.78 110,592 -0.10(-0.45%)
Feb 06, 2020 21.85 21.87 21.85 21.87 340 +0.16(+0.74%)
Feb 05, 2020 21.68 21.72 21.68 21.71 716 +0.23(+1.07%)
Feb 04, 2020 21.43 21.49 21.43 21.48 1,298 +0.42(+1.98%)
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.