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 31, 2019 19.49 19.49 19.29 19.29 663 -0.02(-0.11%)
Jul 30, 2019 19.35 19.35 19.32 19.32 133 -0.13(-0.66%)
Jul 29, 2019 19.44 19.44 19.44 19.44 121 -0.02(-0.08%)
Jul 26, 2019 19.46 19.46 19.46 19.46 102 +0.05(+0.24%)
Jul 25, 2019 19.41 19.41 19.41 19.41 0 -0.17(-0.89%)
Jul 24, 2019 19.59 19.59 19.59 19.59 79 +0.03(+0.15%)
Jul 23, 2019 19.57 19.57 19.56 19.56 179 +0.20(+1.05%)
Jul 22, 2019 19.35 19.35 19.35 19.35 24 +0.02(+0.11%)
Jul 19, 2019 19.37 19.38 19.33 19.33 204 +0.12(+0.63%)
Jul 18, 2019 19.10 19.21 19.10 19.21 805 -0.15(-0.78%)
Jul 17, 2019 19.40 19.40 19.36 19.36 831 -0.04(-0.19%)
Jul 16, 2019 19.40 19.40 19.40 19.40 0 -0.10(-0.50%)
Jul 15, 2019 19.50 19.50 19.50 19.50 1 +0.01(+0.07%)
Jul 12, 2019 19.48 19.48 19.48 19.48 102 -0.04(-0.21%)
Jul 11, 2019 19.53 19.53 19.53 19.53 1 +0.04(+0.22%)
Jul 10, 2019 19.48 19.48 19.48 19.48 0 +0.05(+0.26%)
Jul 09, 2019 19.43 19.43 19.43 19.43 90 -0.15(-0.79%)
Jul 08, 2019 19.59 19.59 19.59 19.59 0 -0.08(-0.41%)
Jul 05, 2019 19.64 19.69 19.64 19.67 816 -0.03(-0.16%)
Jul 03, 2019 19.70 19.70 19.70 19.70 102 +0.04(+0.20%)
Jul 02, 2019 19.63 19.66 19.63 19.66 205 +0.02(+0.11%)
Jul 01, 2019 19.63 19.63 19.63 19.63 64 +0.34(+1.76%)
Jun 28, 2019 19.30 19.30 19.30 19.30 102 +0.07(+0.37%)
Jun 27, 2019 19.22 19.22 19.22 19.22 0 +0.11(+0.57%)
Jun 26, 2019 19.12 19.12 19.12 19.12 32 +0.00(+0.02%)
Jun 25, 2019 19.11 19.11 19.11 19.11 64 -0.08(-0.42%)
Jun 24, 2019 19.19 19.19 19.19 19.19 74 -0.03(-0.14%)
Jun 21, 2019 19.22 19.22 19.22 19.22 104 -0.19(-0.99%)
Jun 20, 2019 19.36 19.41 19.36 19.41 1,048 +0.12(+0.62%)
Jun 19, 2019 19.29 19.29 19.29 19.29 1 +0.15(+0.78%)
Jun 18, 2019 19.09 19.14 19.09 19.14 475 +0.10(+0.52%)
Jun 17, 2019 19.02 19.04 18.89 19.04 921 +0.03(+0.15%)
Jun 14, 2019 18.99 19.01 18.98 19.01 522 -0.03(-0.13%)
Jun 13, 2019 19.05 19.05 19.04 19.04 190 -0.05(-0.25%)
Jun 12, 2019 19.09 19.09 19.09 19.09 3 -0.19(-1.00%)
Jun 11, 2019 19.30 19.30 19.28 19.28 609 +0.06(+0.32%)
Jun 10, 2019 19.22 19.22 19.22 19.22 96 +0.12(+0.61%)
Jun 07, 2019 19.04 19.10 19.04 19.10 209 +0.18(+0.97%)
Jun 06, 2019 18.87 18.92 18.87 18.92 104 +0.04(+0.23%)
Jun 05, 2019 18.84 18.87 18.84 18.87 587 +0.04(+0.21%)
Jun 04, 2019 18.78 18.84 18.78 18.84 1,068 +0.24(+1.30%)
Jun 03, 2019 18.58 18.60 18.58 18.60 541 +0.08(+0.41%)
May 31, 2019 18.52 18.52 18.52 18.52 104 -0.32(-1.67%)
May 30, 2019 18.83 18.83 18.83 18.83 198 +0.06(+0.33%)
May 29, 2019 18.77 18.77 18.77 18.77 110 -0.09(-0.48%)
May 28, 2019 18.93 18.97 18.86 18.86 20,301 -0.10(-0.55%)
May 24, 2019 18.97 18.97 18.97 18.97 104 +0.27(+1.43%)
May 23, 2019 18.71 18.71 18.70 18.70 16,112 -0.21(-1.13%)
May 22, 2019 18.89 18.91 18.89 18.91 930 -0.17(-0.89%)
May 21, 2019 19.07 19.08 19.07 19.08 203 +0.17(+0.88%)
May 20, 2019 18.90 18.91 18.81 18.91 898 -0.11(-0.60%)
May 17, 2019 19.00 19.03 19.00 19.03 104 -0.04(-0.20%)
May 16, 2019 19.08 19.14 19.07 19.07 1,298 +0.09(+0.50%)
May 15, 2019 18.97 18.97 18.97 18.97 79 +0.04(+0.20%)
May 14, 2019 18.94 18.94 18.94 18.94 29 +0.29(+1.53%)
May 13, 2019 18.74 18.74 18.65 18.65 315 -0.46(-2.42%)
May 10, 2019 19.01 19.11 19.01 19.11 104 +0.12(+0.64%)
May 09, 2019 18.74 19.02 18.74 18.99 959 -0.17(-0.88%)
May 08, 2019 19.17 19.21 19.12 19.16 628 -0.16(-0.82%)
May 07, 2019 19.25 19.32 19.25 19.32 373 -0.41(-2.06%)
May 06, 2019 19.73 19.73 19.73 19.73 6 -0.22(-1.08%)
May 03, 2019 19.94 19.94 19.94 19.94 104 +0.21(+1.09%)
May 02, 2019 19.73 19.73 19.73 19.73 27 +0.03(+0.13%)
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.