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 (%)
Jul 28, 2017 18.76 49 +0.04(+0.20%)
Jul 27, 2017 18.72 18.72 18.72 18.72 161 +0.01(+0.06%)
Jul 21, 2017 18.71 18.71 18.71 0 -0.06(-0.30%)
Jul 20, 2017 18.77 18.77 18.77 18.77 957 +0.14(+0.77%)
Jul 18, 2017 18.62 18.62 18.62 0 +0.05(+0.29%)
Jul 17, 2017 18.57 18.57 18.57 18.57 268 -0.02(-0.09%)
Jul 14, 2017 18.59 18.59 18.59 18.59 113 -0.02(-0.12%)
Jul 13, 2017 18.57 18.61 18.57 18.61 512 +0.06(+0.35%)
Jul 11, 2017 18.54 70 -0.06(-0.30%)
Jul 03, 2017 18.60 6 +0.06(+0.35%)
Jun 30, 2017 18.53 18.53 18.53 18.53 107 +0.04(+0.20%)
Jun 29, 2017 18.50 18.50 18.50 18.50 274 -0.11(-0.61%)
Jun 27, 2017 18.61 59 -0.01(-0.07%)
Jun 26, 2017 18.62 18.62 18.62 18.62 540 +0.01(+0.07%)
Jun 20, 2017 18.61 74 +0.10(+0.53%)
Jun 14, 2017 18.51 9 -0.10(-0.55%)
Jun 13, 2017 18.57 18.61 18.57 18.61 830 +0.11(+0.60%)
Jun 09, 2017 18.50 18.50 18.50 0 -0.10(-0.53%)
Jun 07, 2017 18.60 35 +0.02(+0.11%)
Jun 06, 2017 18.58 18.58 18.58 18.58 618 -0.09(-0.47%)
Jun 05, 2017 18.66 18.67 18.66 18.67 486 +0.31(+1.70%)
Jun 01, 2017 18.36 18.36 18.36 0 +0.20(+1.11%)
May 24, 2017 18.15 18.15 18.15 0 -0.01(-0.06%)
May 23, 2017 18.17 18.17 18.17 18.17 535 +0.03(+0.17%)
May 22, 2017 18.11 18.13 18.11 18.13 987 +0.00(+0.02%)
May 19, 2017 18.14 18.14 18.11 18.13 1,441 +0.14(+0.79%)
May 18, 2017 17.99 17.99 17.99 17.99 867 -0.09(-0.49%)
May 12, 2017 18.08 33 +0.01(+0.05%)
May 11, 2017 18.05 18.07 18.04 18.07 790 -0.03(-0.15%)
May 10, 2017 18.10 18.10 18.10 18.10 126 -0.10(-0.53%)
May 08, 2017 18.19 8 +0.14(+0.75%)
May 05, 2017 18.05 18.06 18.05 18.06 3,121 +0.08(+0.45%)
May 04, 2017 17.99 17.99 17.94 17.98 5,356 +0.07(+0.41%)
May 03, 2017 17.90 17.90 17.90 17.90 1,622 -0.01(-0.03%)
May 02, 2017 17.92 17.92 17.91 17.91 2,702 +0.10(+0.56%)
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.