Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Europe (NY: HFXE )

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 (%)
Mar 29, 2018 18.25 18.25 18.25 0 +0.19(+1.04%)
Mar 28, 2018 17.89 18.09 17.89 18.07 2,637 +0.10(+0.57%)
Mar 27, 2018 17.96 17.96 17.96 17.96 123 -0.05(-0.26%)
Mar 26, 2018 17.97 18.01 17.81 18.01 1,124 -0.03(-0.15%)
Mar 22, 2018 18.04 18.04 18.04 104 -0.14(-0.76%)
Mar 21, 2018 18.27 18.27 18.18 18.18 1,469 -0.16(-0.88%)
Mar 20, 2018 18.30 18.34 18.22 18.34 45,388 +0.06(+0.32%)
Mar 19, 2018 18.27 18.28 18.27 18.28 955 -0.21(-1.15%)
Mar 16, 2018 18.46 18.49 18.46 18.49 1,026 +0.02(+0.10%)
Mar 15, 2018 18.41 18.47 18.41 18.47 2,503 +0.11(+0.61%)
Mar 13, 2018 18.36 18.36 18.36 1 -0.17(-0.90%)
Mar 09, 2018 18.53 18.53 18.53 37 +0.10(+0.55%)
Mar 08, 2018 18.45 18.46 18.43 18.43 390 +0.08(+0.43%)
Mar 07, 2018 18.28 18.35 18.28 18.35 34,173 +0.27(+1.51%)
Mar 02, 2018 18.08 18.08 18.08 0 -0.11(-0.61%)
Mar 01, 2018 18.22 18.22 18.19 18.19 452 -0.21(-1.16%)
Feb 28, 2018 18.46 18.46 18.40 18.40 397 -0.19(-1.01%)
Feb 27, 2018 18.60 18.60 18.58 18.59 11,566 -0.16(-0.87%)
Feb 26, 2018 18.74 18.75 18.74 18.75 665 +0.18(+0.95%)
Feb 23, 2018 18.40 18.58 18.40 18.58 766 +0.08(+0.45%)
Feb 22, 2018 18.32 18.59 18.32 18.49 2,058 -0.03(-0.15%)
Feb 21, 2018 18.58 18.61 18.49 18.52 1,614 +0.05(+0.25%)
Feb 20, 2018 18.68 18.47 18.47 576 -0.20(-1.09%)
Feb 16, 2018 18.68 18.68 18.68 0 +0.12(+0.65%)
Feb 15, 2018 18.52 18.56 18.47 18.56 5,019 +0.03(+0.15%)
Feb 14, 2018 18.34 18.53 18.33 18.53 2,817 +0.30(+1.62%)
Feb 13, 2018 18.23 18.24 18.23 18.23 7,619 -0.06(-0.30%)
Feb 12, 2018 18.25 18.29 18.24 18.29 1,283 +0.19(+1.07%)
Feb 09, 2018 17.95 18.09 17.95 18.09 721 +0.05(+0.26%)
Feb 08, 2018 18.28 18.29 18.05 18.05 5,148 -0.43(-2.30%)
Feb 07, 2018 18.58 18.58 18.47 18.47 5,721 +0.15(+0.81%)
Feb 06, 2018 18.34 18.45 18.30 18.33 2,744 +0.28(+1.54%)
Feb 05, 2018 18.66 18.84 18.05 18.05 5,589 -0.85(-4.51%)
Feb 02, 2018 19.08 19.09 18.90 18.90 6,059 -0.44(-2.30%)
Feb 01, 2018 19.45 19.45 19.34 19.34 2,368 -0.07(-0.35%)
Jan 31, 2018 19.47 19.47 19.41 19.41 1,103 -0.07(-0.35%)
Jan 30, 2018 19.70 19.70 19.48 602 -0.22(-1.14%)
Jan 29, 2018 19.70 19.70 19.70 19.70 639 +0.10(+0.52%)
Jan 25, 2018 19.60 19.60 19.60 92 -0.02(-0.09%)
Jan 24, 2018 19.85 19.85 19.61 19.62 2,016 -0.05(-0.27%)
Jan 23, 2018 19.79 19.79 19.62 19.68 2,211 -0.01(-0.05%)
Jan 22, 2018 19.57 19.69 19.57 19.69 1,603 +0.15(+0.76%)
Jan 19, 2018 19.54 19.54 19.54 19.54 896 +0.09(+0.48%)
Jan 18, 2018 19.42 19.46 19.42 19.45 156,602 +0.01(+0.05%)
Jan 17, 2018 19.37 19.50 19.36 19.44 6,163 -0.01(-0.05%)
Jan 16, 2018 19.42 19.48 19.41 19.45 7,817 +0.10(+0.53%)
Jan 12, 2018 19.34 19.34 19.34 0 +0.03(+0.15%)
Jan 11, 2018 19.36 19.36 19.29 19.32 4,886 +0.13(+0.66%)
Jan 10, 2018 19.18 19.19 19.18 19.19 4,768 -0.11(-0.57%)
Jan 09, 2018 19.21 19.28 19.20 19.30 4,735 +0.03(+0.14%)
Jan 08, 2018 19.20 19.27 19.20 19.27 2,700 +0.00(+0.02%)
Jan 05, 2018 19.26 19.27 19.26 19.27 816 +0.22(+1.14%)
Jan 04, 2018 19.03 19.14 19.03 19.05 8,859 +0.34(+1.83%)
Jan 03, 2018 18.91 18.95 18.71 18.71 23,389 -0.13(-0.69%)
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.