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 (%)
Sep 28, 2018 18.64 18.64 18.64 18.64 211 -0.20(-1.06%)
Sep 27, 2018 18.88 18.88 18.83 18.83 601 +0.02(+0.10%)
Sep 26, 2018 18.88 18.88 18.82 18.82 516 -0.01(-0.05%)
Sep 25, 2018 18.88 18.88 18.81 18.83 1,413 +0.08(+0.40%)
Sep 24, 2018 18.76 18.76 18.75 18.75 477 -0.04(-0.20%)
Sep 21, 2018 18.84 18.84 18.79 18.79 1,266 +0.01(+0.05%)
Sep 20, 2018 18.76 18.78 18.72 18.78 2,036 +0.23(+1.23%)
Sep 19, 2018 18.51 18.58 18.46 18.55 1,041 +0.06(+0.31%)
Sep 18, 2018 18.51 18.51 18.49 18.49 1,339 +0.10(+0.57%)
Sep 17, 2018 18.47 18.47 18.39 18.39 1,224 -0.02(-0.10%)
Sep 14, 2018 18.41 18.41 18.41 18.41 316 +0.06(+0.35%)
Sep 13, 2018 18.39 18.39 18.34 18.34 3,311 +0.02(+0.11%)
Sep 12, 2018 18.30 18.32 18.26 18.32 1,308 +0.07(+0.36%)
Sep 11, 2018 18.27 18.27 18.26 18.26 432 +0.00(+0.00%)
Sep 10, 2018 18.26 18.26 18.26 18.26 215 +0.12(+0.68%)
Sep 07, 2018 18.14 18.14 18.13 18.13 633 -0.09(-0.52%)
Sep 06, 2018 18.23 18.23 18.23 18.23 211 -0.09(-0.47%)
Sep 05, 2018 18.33 18.33 18.31 18.31 635 -0.16(-0.87%)
Sep 04, 2018 18.41 18.48 18.41 18.47 715 -0.11(-0.61%)
Aug 31, 2018 18.59 18.59 18.59 0 -0.17(-0.91%)
Aug 30, 2018 18.76 18.76 18.76 18.76 276 -0.09(-0.50%)
Aug 29, 2018 18.91 18.91 18.85 18.85 1,499 -0.02(-0.10%)
Aug 28, 2018 18.88 18.88 18.87 18.87 442 +0.01(+0.05%)
Aug 27, 2018 18.85 18.86 18.85 18.86 1,373 +0.17(+0.91%)
Aug 24, 2018 18.69 18.69 18.69 18.69 316 +0.10(+0.56%)
Aug 23, 2018 18.61 18.61 18.59 18.59 318 -0.08(-0.41%)
Aug 22, 2018 18.67 18.67 18.63 18.66 1,373 +0.05(+0.25%)
Aug 21, 2018 18.59 18.63 18.54 18.62 1,911 +0.12(+0.67%)
Aug 20, 2018 18.51 18.51 18.49 18.49 497 +0.10(+0.57%)
Aug 17, 2018 18.39 18.39 18.39 18.39 316 +0.07(+0.36%)
Aug 16, 2018 18.36 18.39 18.32 18.32 2,201 +0.12(+0.66%)
Aug 15, 2018 18.20 18.20 18.20 18.20 567 -0.33(-1.78%)
Aug 14, 2018 18.50 18.58 18.37 18.53 11,251 +0.05(+0.26%)
Aug 13, 2018 18.48 18.48 18.48 18.48 421 -0.09(-0.46%)
Aug 10, 2018 18.56 18.57 18.54 18.57 1,583 -0.35(-1.85%)
Aug 09, 2018 18.95 18.96 18.92 18.92 1,506 -0.01(-0.05%)
Aug 08, 2018 18.80 18.93 18.80 18.93 3,094 -0.02(-0.10%)
Aug 07, 2018 18.95 18.95 18.95 18.95 284 +0.11(+0.60%)
Aug 06, 2018 18.64 18.85 18.64 18.83 1,419 -0.06(-0.30%)
Aug 03, 2018 18.89 18.89 18.89 18.89 105 +0.04(+0.20%)
Aug 02, 2018 18.85 18.85 18.85 18.85 500 -0.10(-0.55%)
Aug 01, 2018 19.00 18.99 18.96 18.96 865 -0.10(-0.55%)
Jul 31, 2018 19.12 19.12 18.94 19.06 1,899 +0.06(+0.30%)
Jul 30, 2018 19.02 19.02 19.01 19.01 372 +0.03(+0.15%)
Jul 27, 2018 18.99 18.99 18.97 18.98 527 +0.04(+0.20%)
Jul 26, 2018 18.97 18.97 18.94 18.94 426 +0.02(+0.10%)
Jul 25, 2018 18.72 18.92 18.72 18.92 1,057 +0.03(+0.15%)
Jul 24, 2018 18.88 18.89 18.88 18.89 422 +0.10(+0.55%)
Jul 23, 2018 18.80 18.80 18.79 18.79 350 -0.02(-0.10%)
Jul 20, 2018 18.82 18.83 18.81 18.81 658 +0.04(+0.20%)
Jul 19, 2018 18.77 18.79 18.77 18.77 1,675 -0.05(-0.25%)
Jul 18, 2018 18.81 18.83 18.68 18.82 4,837 +0.04(+0.20%)
Jul 17, 2018 18.73 18.79 18.70 18.78 3,641 +0.05(+0.25%)
Jul 16, 2018 18.70 18.73 18.70 18.73 318 -0.02(-0.10%)
Jul 13, 2018 18.72 18.75 18.72 18.75 2,655 +0.01(+0.07%)
Jul 12, 2018 18.72 18.75 18.72 18.74 639 +0.19(+1.00%)
Jul 11, 2018 18.55 18.55 18.55 18.55 109 -0.26(-1.36%)
Jul 10, 2018 18.67 18.83 18.67 18.81 1,529 +0.00(+0.02%)
Jul 09, 2018 18.78 18.80 18.66 18.80 3,272 +0.13(+0.68%)
Jul 06, 2018 18.66 18.68 18.66 18.68 463 +0.10(+0.52%)
Jul 05, 2018 18.63 18.63 18.58 18.58 904 +0.17(+0.93%)
Jul 03, 2018 18.41 18.41 18.41 0 +0.18(+0.99%)
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.