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 (%)
Oct 30, 2017 20.47 20.47 20.47 88 -0.06(-0.27%)
Oct 27, 2017 20.50 20.53 20.50 20.53 365 +0.14(+0.69%)
Oct 26, 2017 20.40 20.40 20.39 20.39 1,015 +0.16(+0.78%)
Oct 25, 2017 20.38 20.38 20.23 20.23 3,613 -0.24(-1.18%)
Oct 24, 2017 20.43 20.47 20.38 20.47 5,206 +0.21(+1.02%)
Oct 23, 2017 20.28 20.28 20.26 20.26 1,098 +0.17(+0.83%)
Oct 18, 2017 20.10 20.10 20.10 72 +0.00(+0.00%)
Oct 17, 2017 20.05 20.10 20.05 20.10 6,804 -0.08(-0.41%)
Oct 16, 2017 20.09 20.21 20.09 20.18 35,571 +0.19(+0.95%)
Oct 13, 2017 19.97 19.99 19.97 19.99 2,326 +0.17(+0.87%)
Oct 11, 2017 19.82 19.82 19.82 154 +0.15(+0.77%)
Oct 10, 2017 19.67 19.67 19.67 19.67 592 +0.12(+0.62%)
Oct 06, 2017 19.55 19.55 19.55 26 -0.02(-0.11%)
Oct 05, 2017 19.56 19.58 19.56 19.57 657 +0.01(+0.05%)
Oct 04, 2017 19.56 19.56 19.56 19.56 705 +0.16(+0.80%)
Oct 02, 2017 19.40 21 +0.08(+0.40%)
Sep 22, 2017 19.33 62 -0.04(-0.19%)
Sep 21, 2017 19.36 19.36 19.36 19.36 237 +0.04(+0.20%)
Sep 20, 2017 19.32 19.32 19.32 19.32 1,603 +0.07(+0.38%)
Sep 19, 2017 19.32 19.32 19.25 19.25 3,375 +0.12(+0.63%)
Sep 15, 2017 19.13 127 +0.07(+0.35%)
Sep 13, 2017 19.06 19.06 19.06 0 -0.02(-0.10%)
Sep 12, 2017 19.05 19.08 18.99 19.08 881 +0.10(+0.54%)
Sep 11, 2017 18.98 18.98 18.98 18.98 271 +0.19(+1.03%)
Sep 08, 2017 18.79 18.79 18.79 18.79 119 +0.04(+0.20%)
Sep 07, 2017 18.75 18.75 18.75 18.75 124 +0.15(+0.80%)
Sep 05, 2017 18.60 6 -0.12(-0.64%)
Aug 28, 2017 18.72 13 +0.04(+0.22%)
Aug 25, 2017 18.68 18.68 18.68 18.68 221 +0.00(+0.01%)
Aug 23, 2017 18.68 16 -0.04(-0.20%)
Aug 22, 2017 18.71 18.71 18.71 18.71 136 +0.12(+0.63%)
Aug 21, 2017 18.60 18.60 18.60 18.60 537 -0.11(-0.57%)
Aug 17, 2017 18.70 3 -0.03(-0.13%)
Aug 15, 2017 18.73 1 +0.02(+0.10%)
Aug 14, 2017 18.71 18.71 18.71 18.71 1,289 +0.16(+0.85%)
Aug 11, 2017 18.53 18.55 18.51 18.55 39,407 -0.10(-0.55%)
Aug 10, 2017 18.66 18.66 18.66 18.66 787 -0.29(-1.52%)
Aug 08, 2017 18.94 18.94 18.94 0 +0.00(+0.01%)
Aug 07, 2017 18.94 18.94 18.94 18.94 248 +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.