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 31, 2018 19.45 19.46 19.45 19.46 1,076 +0.58(+3.07%)
Oct 30, 2018 18.88 18.88 9 +0.00(+0.00%)
Oct 29, 2018 18.88 18.88 18.88 0 +0.00(+0.00%)
Oct 26, 2018 18.88 18.88 18.88 18.88 105 -0.48(-2.50%)
Oct 25, 2018 19.37 19.37 19.37 0 +0.00(+0.00%)
Oct 24, 2018 19.37 19.37 19.37 19.37 106 -0.31(-1.59%)
Oct 23, 2018 19.54 19.68 19.47 19.68 2,037 -0.27(-1.37%)
Oct 22, 2018 19.95 19.95 19.95 19.95 562 -0.29(-1.42%)
Oct 19, 2018 20.24 20.24 20.24 20.24 421 -0.10(-0.51%)
Oct 18, 2018 20.34 20.34 20.34 20.34 33 +0.00(+0.00%)
Oct 17, 2018 20.33 20.34 20.33 20.34 2,225 +0.05(+0.26%)
Oct 16, 2018 20.29 20.29 20.29 20.29 424 +0.34(+1.68%)
Oct 15, 2018 19.96 19.98 19.96 19.96 1,324 +0.09(+0.43%)
Oct 12, 2018 19.90 19.90 19.87 19.87 421 -0.13(-0.66%)
Oct 11, 2018 20.01 20.01 20.00 20.00 1,886 -0.91(-4.37%)
Oct 10, 2018 20.92 20.92 20.92 20.92 156 +0.00(+0.00%)
Oct 09, 2018 20.93 20.93 20.92 20.92 455 -0.52(-2.41%)
Oct 08, 2018 21.43 21.43 21.43 21.43 35 -0.00(-0.02%)
Oct 05, 2018 21.44 21.44 21.44 21.44 105 +0.00(+0.02%)
Oct 04, 2018 21.43 21.43 1 +0.00(+0.00%)
Oct 03, 2018 21.43 21.43 21.43 21.43 1,368 -0.06(-0.28%)
Oct 02, 2018 21.49 21.49 21.47 21.49 1,370 +0.03(+0.13%)
Oct 01, 2018 21.47 21.47 21.47 21.47 2 +0.00(+0.00%)
Sep 28, 2018 21.47 21.47 21.47 21.47 105 +0.00(+0.00%)
Sep 27, 2018 21.53 21.53 21.47 21.47 1,052 +0.03(+0.16%)
Sep 26, 2018 21.43 21.43 1 +0.00(+0.00%)
Sep 25, 2018 21.35 21.46 21.35 21.43 859 +0.23(+1.09%)
Sep 24, 2018 21.22 21.22 21.20 21.20 562 -0.06(-0.27%)
Sep 21, 2018 21.26 21.26 21.26 21.26 210 +0.25(+1.18%)
Sep 20, 2018 21.01 21.01 21.01 21.01 46 +0.00(+0.00%)
Sep 19, 2018 21.01 21.01 21.01 21.01 30 +0.00(+0.00%)
Sep 18, 2018 21.01 21.01 21.01 21.01 128 +0.94(+4.69%)
Sep 17, 2018 20.07 20.07 20.07 20.07 3 +0.00(+0.00%)
Sep 14, 2018 20.07 20.07 20.07 0 +0.00(+0.00%)
Sep 13, 2018 20.07 20.07 20.07 0 +0.00(+0.00%)
Sep 12, 2018 20.07 20.07 20.07 20.07 1 +0.00(+0.00%)
Sep 11, 2018 20.07 20.07 20.07 20.07 126 +0.10(+0.52%)
Sep 10, 2018 19.93 20.00 19.93 19.96 1,448 +0.06(+0.29%)
Sep 07, 2018 19.91 19.91 19.91 19.91 105 -0.10(-0.52%)
Sep 06, 2018 19.92 20.03 19.92 20.01 2,156 -0.47(-2.32%)
Sep 05, 2018 20.49 20.49 20.49 20.49 37 +0.00(+0.00%)
Sep 04, 2018 20.49 20.49 20.49 20.49 81 +0.00(+0.00%)
Aug 31, 2018 20.49 20.49 20.49 0 +0.00(+0.00%)
Aug 30, 2018 20.49 20.49 20.49 20.49 7 +0.00(+0.00%)
Aug 29, 2018 20.49 20.49 20.49 20.49 286 -0.01(-0.05%)
Aug 28, 2018 20.45 20.50 20.45 20.50 499 -0.04(-0.19%)
Aug 27, 2018 20.53 20.53 20.53 20.53 421 +0.28(+1.41%)
Aug 24, 2018 20.25 20.25 20.25 20.25 526 +0.07(+0.33%)
Aug 23, 2018 20.15 20.18 20.15 20.18 527 -0.02(-0.09%)
Aug 22, 2018 20.23 20.23 20.20 20.20 1,106 +0.13(+0.66%)
Aug 21, 2018 20.10 20.10 20.07 20.07 526 +0.01(+0.05%)
Aug 20, 2018 20.08 20.08 20.06 20.06 4,338 +0.09(+0.43%)
Aug 17, 2018 19.97 19.97 19.97 19.97 105 -0.00(-0.01%)
Aug 16, 2018 19.98 19.98 19.98 19.98 275 +0.12(+0.63%)
Aug 15, 2018 19.85 19.85 19.85 19.85 450 -0.66(-3.20%)
Aug 14, 2018 20.51 20.51 20.51 0 +0.00(+0.00%)
Aug 13, 2018 20.51 20.51 20.51 0 +0.00(+0.00%)
Aug 10, 2018 20.51 20.51 20.51 20.51 105 +0.00(+0.00%)
Aug 09, 2018 20.52 20.54 20.51 20.51 509 +0.04(+0.19%)
Aug 08, 2018 20.47 20.47 20.47 20.47 1 +0.00(+0.00%)
Aug 07, 2018 20.47 20.47 20.47 0 +0.00(+0.00%)
Aug 06, 2018 20.35 20.47 20.35 20.47 509 -0.13(-0.65%)
Aug 03, 2018 20.44 20.60 20.44 20.60 1,684 -0.10(-0.48%)
Aug 02, 2018 20.65 20.70 20.65 20.70 829 -0.05(-0.26%)
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.