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 (%)
Apr 28, 2017 17.20 17.20 17.20 17.20 125 +0.06(+0.37%)
Apr 27, 2017 17.14 17.14 17.14 17.14 526 -0.07(-0.42%)
Apr 26, 2017 17.24 17.24 17.21 17.21 4,117 -0.04(-0.21%)
Apr 25, 2017 17.22 17.25 17.21 17.25 4,494 -0.03(-0.16%)
Apr 24, 2017 17.23 17.27 17.16 17.27 1,591 +0.67(+4.05%)
Apr 21, 2017 16.60 16.60 16.60 16.60 111 -0.03(-0.19%)
Apr 20, 2017 16.63 16.63 16.63 16.63 230 +0.16(+0.97%)
Apr 19, 2017 16.55 16.56 16.47 16.47 10,723 -0.03(-0.19%)
Apr 18, 2017 16.49 16.51 16.49 16.51 444 -0.10(-0.62%)
Apr 13, 2017 16.61 1 -0.11(-0.66%)
Apr 11, 2017 16.72 27 +0.05(+0.27%)
Apr 07, 2017 16.67 16.67 16.67 0 +0.02(+0.11%)
Apr 06, 2017 16.66 16.66 16.66 16.66 50,170 +0.05(+0.27%)
Apr 05, 2017 16.61 16.61 16.61 16.61 2,892 -0.07(-0.44%)
Apr 04, 2017 16.63 16.68 16.63 16.68 1,914 +0.09(+0.55%)
Apr 03, 2017 16.59 16.59 16.59 16.59 698 -0.05(-0.27%)
Mar 31, 2017 16.66 16.67 16.64 16.64 3,336 -0.02(-0.11%)
Mar 30, 2017 16.66 16.66 16.66 16.66 551 +0.08(+0.49%)
Mar 29, 2017 16.66 16.69 16.57 16.57 10,077 -0.13(-0.76%)
Mar 28, 2017 16.58 16.70 16.58 16.70 8,778 +0.19(+1.13%)
Mar 27, 2017 16.53 16.54 16.51 16.51 14,236 -0.03(-0.18%)
Mar 23, 2017 16.55 13,941 +0.10(+0.60%)
Mar 22, 2017 16.45 16.45 16.45 16.45 119 +0.00(+0.00%)
Mar 21, 2017 16.45 16.45 16.45 16.45 1,056 -0.10(-0.60%)
Mar 20, 2017 16.55 16.55 16.55 16.55 583 +0.00(+0.00%)
Mar 17, 2017 16.60 16.60 16.55 16.55 5,783 -0.04(-0.25%)
Mar 16, 2017 16.58 16.59 16.55 16.59 1,673 +0.24(+1.50%)
Mar 14, 2017 16.34 16.34 16.34 0 -0.03(-0.19%)
Mar 13, 2017 16.41 16.44 16.37 16.37 11,599 -0.01(-0.05%)
Mar 10, 2017 16.37 16.38 16.37 16.38 2,994,515 +0.14(+0.89%)
Mar 09, 2017 16.24 16.24 16.24 16.24 243 +0.05(+0.33%)
Mar 08, 2017 16.19 16.19 16.18 16.18 1,532 -0.04(-0.22%)
Mar 07, 2017 16.18 16.22 16.18 16.22 331 -0.05(-0.28%)
Mar 06, 2017 16.26 16.27 16.24 16.27 1,259 -0.05(-0.28%)
Mar 03, 2017 16.30 16.31 16.30 16.31 1,267 +0.06(+0.34%)
Mar 02, 2017 16.26 16.26 16.26 16.26 826 -0.06(-0.35%)
Mar 01, 2017 16.31 16.31 16.31 16.31 193 +0.29(+1.81%)
Feb 28, 2017 16.07 16.07 16.02 16.02 982 -0.05(-0.33%)
Feb 27, 2017 16.05 16.08 16.05 16.08 4,481 +0.08(+0.49%)
Feb 24, 2017 16.02 16.02 15.93 16.00 8,963 -0.14(-0.87%)
Feb 23, 2017 16.14 16.14 16.14 16.14 673 +0.07(+0.45%)
Feb 22, 2017 16.08 16.13 16.06 16.07 2,512 +0.00(+0.00%)
Feb 17, 2017 16.07 45 -0.07(-0.45%)
Feb 16, 2017 16.04 16.14 16.04 16.14 2,811 +0.12(+0.76%)
Feb 14, 2017 16.02 16.02 16.02 0 +0.13(+0.85%)
Feb 09, 2017 15.88 9 +0.16(+1.02%)
Feb 08, 2017 15.77 15.88 15.72 15.72 11,908 -0.02(-0.11%)
Feb 06, 2017 15.74 87 -0.23(-1.41%)
Feb 03, 2017 15.91 15.98 15.91 15.97 3,801 +0.09(+0.56%)
Feb 02, 2017 15.88 15.88 15.88 15.88 1,216 +0.02(+0.14%)
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.