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 (%)
May 31, 2019 17.82 18.25 17.82 18.20 5,983 -0.19(-1.05%)
May 30, 2019 18.40 18.40 18.40 18.40 161 +0.08(+0.42%)
May 29, 2019 18.27 18.32 18.27 18.32 439 -0.16(-0.84%)
May 28, 2019 18.61 18.61 18.47 310 -0.14(-0.73%)
May 24, 2019 18.61 18.65 18.60 18.61 8,666 +0.17(+0.95%)
May 23, 2019 18.46 18.46 18.44 18.44 370 -0.16(-0.88%)
May 22, 2019 18.56 18.64 18.56 18.60 867 -0.11(-0.57%)
May 21, 2019 18.79 18.79 18.70 18.71 970 +0.13(+0.68%)
May 20, 2019 18.56 18.58 18.51 18.58 980 -0.13(-0.67%)
May 17, 2019 18.77 18.79 18.71 18.71 4,745 -0.09(-0.46%)
May 16, 2019 18.72 18.79 18.72 18.79 1,335 +0.21(+1.11%)
May 15, 2019 18.59 18.59 18.59 18.59 39 +0.09(+0.51%)
May 14, 2019 18.47 18.54 18.43 18.49 7,467 +0.16(+0.89%)
May 13, 2019 18.33 18.33 18.33 18.33 4 -0.38(-2.02%)
May 10, 2019 18.73 18.73 18.49 18.71 11,245 +0.13(+0.69%)
May 09, 2019 18.58 18.58 18.58 18.58 381 -0.13(-0.71%)
May 08, 2019 18.71 18.71 18.71 18.71 1 +0.09(+0.47%)
May 07, 2019 18.55 18.62 18.54 18.62 700 -0.35(-1.82%)
May 06, 2019 18.92 18.97 18.92 18.97 1,058 -0.13(-0.69%)
May 03, 2019 19.10 19.10 19.10 19.10 103 +0.13(+0.69%)
May 02, 2019 18.97 18.97 18.97 18.97 2 -0.06(-0.30%)
May 01, 2019 19.14 19.17 19.03 19.03 568 -0.15(-0.76%)
Apr 30, 2019 19.14 19.18 19.14 19.18 340 +0.08(+0.42%)
Apr 29, 2019 19.09 19.09 19.09 19.09 105 +0.07(+0.36%)
Apr 26, 2019 19.03 19.03 19.03 19.03 103 +0.05(+0.26%)
Apr 25, 2019 19.08 19.08 18.97 18.98 1,016 -0.08(-0.40%)
Apr 24, 2019 19.03 19.05 19.03 19.05 491 -0.08(-0.41%)
Apr 23, 2019 19.12 19.13 19.10 19.13 6,730 +0.01(+0.04%)
Apr 22, 2019 18.90 19.12 18.90 19.12 524 +0.03(+0.18%)
Apr 18, 2019 19.09 19.09 19.09 19.09 103 -0.01(-0.04%)
Apr 17, 2019 19.08 19.10 19.08 19.10 9,797 +0.07(+0.36%)
Apr 16, 2019 19.05 19.05 18.98 19.03 20,035 +0.04(+0.18%)
Apr 15, 2019 18.99 18.99 18.99 18.99 1 +0.03(+0.18%)
Apr 12, 2019 18.96 18.96 18.96 18.96 103 +0.10(+0.55%)
Apr 11, 2019 18.85 18.85 18.85 18.85 1,596 +0.02(+0.09%)
Apr 10, 2019 18.84 18.84 18.84 18.84 0 +0.06(+0.31%)
Apr 09, 2019 18.80 18.80 18.78 18.78 106 -0.10(-0.52%)
Apr 08, 2019 18.88 18.88 18.88 18.88 76 +0.01(+0.03%)
Apr 05, 2019 18.87 18.87 18.87 18.87 103 +0.02(+0.08%)
Apr 04, 2019 18.86 18.86 18.86 18.86 9 +0.02(+0.10%)
Apr 03, 2019 18.85 18.85 18.84 18.84 266 +0.18(+0.96%)
Apr 02, 2019 18.66 18.66 18.66 18.66 365 +0.01(+0.03%)
Apr 01, 2019 18.56 18.65 18.56 18.65 1,695 +0.25(+1.34%)
Mar 29, 2019 18.41 18.41 18.41 18.41 309 +0.06(+0.35%)
Mar 28, 2019 18.33 18.34 18.33 18.34 611 -0.02(-0.08%)
Mar 27, 2019 18.40 18.40 18.36 18.36 675 +0.03(+0.16%)
Mar 26, 2019 18.36 18.37 18.33 18.33 975 +0.10(+0.56%)
Mar 25, 2019 18.23 18.23 18.23 18.23 413 -0.02(-0.10%)
Mar 22, 2019 18.31 18.31 18.24 18.24 623 -0.41(-2.21%)
Mar 21, 2019 18.67 18.67 18.66 18.66 268 -0.02(-0.09%)
Mar 20, 2019 18.68 18.68 18.68 18.68 98 -0.01(-0.06%)
Mar 19, 2019 18.67 18.69 18.67 18.69 748 +0.04(+0.20%)
Mar 18, 2019 18.61 18.65 18.61 18.65 569 +0.11(+0.58%)
Mar 15, 2019 18.48 18.56 18.48 18.54 2,907 +0.16(+0.86%)
Mar 14, 2019 18.39 18.39 18.39 18.39 0 +0.08(+0.44%)
Mar 13, 2019 18.27 18.33 18.27 18.30 790 +0.15(+0.85%)
Mar 12, 2019 18.25 18.25 18.09 18.15 3,845 -0.03(-0.16%)
Mar 11, 2019 18.09 18.19 18.09 18.18 1,838 +0.12(+0.64%)
Mar 08, 2019 18.06 18.06 18.06 18.06 207 -0.02(-0.11%)
Mar 07, 2019 18.13 18.17 18.08 18.08 2,189 -0.18(-1.00%)
Mar 06, 2019 18.29 18.29 18.27 18.27 647 -0.04(-0.21%)
Mar 05, 2019 18.30 18.30 18.30 18.30 387 +0.10(+0.56%)
Mar 04, 2019 18.18 18.20 18.18 18.20 1,638 -0.04(-0.20%)
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.