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%)
Feb 01, 2017 15.89 15.89 15.85 15.85 3,093 -0.11(-0.71%)
Jan 27, 2017 15.97 15.97 15.97 0 +0.01(+0.03%)
Jan 26, 2017 15.98 15.98 15.92 15.96 3,829 -0.01(-0.09%)
Jan 25, 2017 15.98 15.98 15.98 15.98 508 +0.22(+1.41%)
Jan 18, 2017 15.75 15.75 15.75 0 -0.01(-0.06%)
Jan 17, 2017 15.79 15.79 15.76 15.76 1,343 -0.01(-0.07%)
Jan 09, 2017 15.77 15.77 15.77 0 -0.01(-0.07%)
Jan 06, 2017 15.79 15.79 15.78 15.79 19,851 +0.15(+0.96%)
Jan 03, 2017 15.64 24 +0.05(+0.33%)
Dec 30, 2016 15.58 15.58 15.58 0 +0.02(+0.14%)
Dec 27, 2016 15.56 1 +0.13(+0.85%)
Dec 22, 2016 15.43 15.43 15.43 0 +0.00(+0.03%)
Dec 20, 2016 15.43 1,170 -0.00(-0.02%)
Dec 19, 2016 15.46 15.46 15.43 15.43 5,034 +0.03(+0.21%)
Dec 16, 2016 15.38 15.40 15.38 15.40 468 -0.05(-0.30%)
Dec 13, 2016 15.44 2 +0.11(+0.72%)
Dec 09, 2016 15.33 14 +0.15(+0.96%)
Dec 08, 2016 15.19 15.19 15.19 15.19 1,628 +0.15(+0.97%)
Dec 06, 2016 15.04 1 +0.39(+2.64%)
Dec 02, 2016 14.65 14.65 14.65 0 -0.02(-0.11%)
Dec 01, 2016 14.67 14.67 14.67 14.67 234 -0.06(-0.42%)
Nov 29, 2016 14.73 14.73 14.73 0 -0.04(-0.30%)
Nov 21, 2016 14.78 14.78 14.78 0 -0.04(-0.28%)
Nov 07, 2016 14.82 65 +0.02(+0.11%)
Nov 03, 2016 14.80 14.80 14.80 0 +0.01(+0.08%)
Nov 02, 2016 14.79 14.79 14.79 14.79 117 -0.29(-1.89%)
Oct 28, 2016 15.08 15.08 15.08 0 -0.06(-0.41%)
Oct 25, 2016 15.14 15.14 15.14 0 -0.05(-0.36%)
Oct 24, 2016 15.19 15.19 15.19 15.19 284 +0.00(+0.03%)
Oct 21, 2016 15.19 15.19 15.19 15.19 20,897 -0.01(-0.06%)
Oct 20, 2016 15.17 15.20 15.16 15.20 12,815 -0.03(-0.22%)
Oct 19, 2016 15.14 15.23 15.14 15.23 15,933 +0.09(+0.62%)
Oct 18, 2016 15.14 15.14 15.14 15.14 235 +0.07(+0.45%)
Oct 14, 2016 15.07 15.07 15.07 15.07 585 -0.05(-0.34%)
Oct 11, 2016 15.12 15.12 15.12 15.12 80 -0.08(-0.55%)
Oct 03, 2016 15.20 15.20 15.20 15.20 468 -0.04(-0.29%)
Sep 30, 2016 15.08 15.25 15.08 15.25 5,620 +0.09(+0.56%)
Sep 29, 2016 15.16 15.16 15.16 15.16 2 +0.00(+0.00%)
Sep 28, 2016 15.16 15.16 15.16 15.16 351 +0.00(+0.00%)
Sep 27, 2016 15.16 15.16 15.16 15.16 170 +0.08(+0.53%)
Sep 20, 2016 15.10 15.08 15.08 15.08 10,827 +0.08(+0.51%)
Sep 13, 2016 15.01 15.01 15.01 15.01 8,238 -0.14(-0.90%)
Sep 12, 2016 15.13 15.14 15.13 15.14 882 -0.06(-0.39%)
Sep 09, 2016 15.21 15.23 15.20 15.20 8,011 -0.29(-1.87%)
Sep 08, 2016 15.49 15.49 15.47 15.49 1,431 -0.01(-0.05%)
Sep 07, 2016 15.47 15.50 15.47 15.50 927 +0.27(+1.79%)
Sep 01, 2016 15.23 15.23 15.23 15.23 588 +0.03(+0.21%)
Aug 30, 2016 15.20 15.20 15.20 15.20 61 +0.03(+0.18%)
Aug 25, 2016 15.20 15.17 15.17 15.17 4,236 -0.14(-0.89%)
Aug 23, 2016 15.30 15.30 15.30 15.30 33,541 +0.13(+0.84%)
Aug 22, 2016 15.08 15.18 15.08 15.18 1,070 +0.00(+0.00%)
Aug 19, 2016 15.09 15.18 15.09 15.18 1,294 -0.10(-0.67%)
Aug 18, 2016 15.26 15.28 15.19 15.28 9,158 -0.06(-0.39%)
Aug 17, 2016 15.19 15.34 15.06 15.34 53,244 +0.12(+0.78%)
Aug 11, 2016 15.11 15.22 15.22 15.22 1,883 +0.14(+0.94%)
Aug 10, 2016 15.08 15.08 15.08 15.08 2,354 +0.00(+0.02%)
Aug 09, 2016 15.09 15.09 15.05 15.07 7,831 +0.18(+1.20%)
Aug 05, 2016 14.90 14.90 14.90 14.90 1,176 +0.14(+0.92%)
Aug 04, 2016 14.81 14.81 14.76 14.76 1,006 -0.02(-0.17%)
Aug 02, 2016 14.78 14.78 14.78 14.78 4 -0.09(-0.57%)
Aug 01, 2016 14.87 14.87 14.87 14.87 660 +0.00(+0.00%)
Jul 28, 2016 14.86 14.87 14.87 14.87 823 -0.05(-0.36%)
Jul 27, 2016 14.92 14.92 14.92 14.92 235 +0.09(+0.59%)
Jul 26, 2016 14.91 14.91 14.83 14.84 949 +0.03(+0.23%)
Jul 25, 2016 14.74 14.80 14.74 14.80 2,901 -0.02(-0.11%)
Jul 22, 2016 14.79 14.82 14.77 14.82 1,129 +0.16(+1.06%)
Jul 19, 2016 14.66 14.66 14.66 14.66 117 -0.09(-0.60%)
Jul 15, 2016 14.75 14.75 14.75 14.75 58 +0.10(+0.70%)
Jul 12, 2016 14.61 14.65 14.65 14.65 2,824 +0.12(+0.82%)
Jul 11, 2016 14.40 14.53 14.39 14.53 2,001 +0.19(+1.30%)
Jul 08, 2016 14.16 14.34 14.16 14.34 15,480 +0.19(+1.32%)
Jul 06, 2016 14.00 14.16 14.16 14.16 56,255 -0.03(-0.24%)
Jul 05, 2016 14.28 14.28 14.17 14.19 2,942 -0.38(-2.62%)
Jul 01, 2016 14.52 14.57 14.57 14.57 1,529 +0.06(+0.41%)
Jun 30, 2016 14.17 14.51 14.17 14.51 65,407 +0.38(+2.65%)
Jun 29, 2016 14.05 14.23 14.05 14.14 628,685 +0.21(+1.52%)
Jun 28, 2016 13.85 13.93 13.83 13.93 1,559,365 +0.32(+2.37%)
Jun 27, 2016 13.52 13.63 13.39 13.60 1,607,698 -0.44(-3.15%)
Jun 24, 2016 14.19 14.33 13.84 14.05 1,424,965 -0.84(-5.65%)
Jun 22, 2016 14.93 14.89 14.89 14.89 2,047,216 +0.62(+4.37%)
Jun 17, 2016 14.25 14.26 14.26 14.26 2,264 +0.09(+0.65%)
Jun 16, 2016 14.17 14.17 14.17 14.17 303 +0.08(+0.54%)
Jun 15, 2016 14.15 14.15 14.10 14.10 4,227 +0.03(+0.24%)
Jun 14, 2016 14.02 14.06 14.02 14.06 1,356 -0.16(-1.10%)
Jun 13, 2016 14.22 14.22 14.22 14.22 199 -0.35(-2.38%)
Jun 10, 2016 14.61 14.61 14.51 14.56 35,603 -0.34(-2.31%)
Jun 09, 2016 14.91 14.91 14.91 14.91 6,182 -0.16(-1.06%)
Jun 08, 2016 15.09 15.09 15.07 15.07 1,622 -0.03(-0.22%)
Jun 07, 2016 15.08 15.13 15.08 15.10 8,103 +0.10(+0.65%)
Jun 06, 2016 15.00 15.00 15.00 15.00 1,697 +0.08(+0.57%)
Jun 03, 2016 14.92 14.92 14.92 14.92 1,928 -0.04(-0.30%)
Jun 02, 2016 14.97 14.97 14.96 14.96 1,330 -0.07(-0.44%)
May 27, 2016 15.00 15.03 15.00 15.03 4 -0.05(-0.30%)
May 26, 2016 15.05 15.08 15.04 15.08 7,883 +0.07(+0.44%)
May 25, 2016 14.88 15.01 14.88 15.01 4,871 +0.12(+0.84%)
May 24, 2016 14.72 14.88 14.72 14.88 2,569 +0.29(+1.99%)
May 23, 2016 14.59 14.59 14.59 14.59 595 -0.02(-0.15%)
May 20, 2016 14.66 14.66 14.61 14.62 1,366,684 +0.18(+1.25%)
May 19, 2016 14.44 14.44 14.44 14.44 362 -0.23(-1.57%)
May 18, 2016 14.67 14.67 14.67 14.67 810 +0.17(+1.15%)
May 17, 2016 14.52 14.53 14.50 14.50 1,162 -0.15(-0.99%)
May 16, 2016 14.57 14.66 14.56 14.64 19,340 +0.14(+0.96%)
May 13, 2016 14.52 14.52 14.51 14.51 357 -0.04(-0.30%)
May 12, 2016 14.66 14.66 14.54 14.55 13,512 -0.05(-0.34%)
May 11, 2016 14.60 14.60 14.60 14.60 12,092 -0.10(-0.69%)
May 10, 2016 14.68 14.70 14.68 14.70 58,835 +0.14(+0.98%)
May 09, 2016 14.53 14.56 14.53 14.56 47,906 +0.12(+0.86%)
May 06, 2016 14.41 14.43 14.41 14.43 276 -0.01(-0.04%)
May 04, 2016 14.49 14.49 14.41 14.44 2 -0.24(-1.66%)
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.