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 (%)
Nov 30, 2018 17.31 17.35 17.31 17.35 316 -0.06(-0.33%)
Nov 29, 2018 17.37 17.40 17.37 17.40 436 -0.06(-0.33%)
Nov 28, 2018 17.21 17.47 17.21 17.46 1,736 +0.16(+0.93%)
Nov 27, 2018 17.24 17.30 17.24 17.30 527 -0.06(-0.33%)
Nov 26, 2018 17.35 17.36 17.34 17.36 1,324 +0.25(+1.44%)
Nov 23, 2018 17.09 17.11 17.03 17.11 527 -0.10(-0.61%)
Nov 21, 2018 17.21 17.21 17.21 0 +0.23(+1.34%)
Nov 20, 2018 17.05 17.05 16.99 16.99 384 -0.26(-1.48%)
Nov 19, 2018 17.26 17.26 17.24 17.24 630 -0.15(-0.87%)
Nov 16, 2018 17.44 17.44 17.39 17.39 949 -0.05(-0.27%)
Nov 15, 2018 17.33 17.44 17.33 17.44 317 +0.01(+0.05%)
Nov 14, 2018 17.50 17.53 17.43 17.43 839 +0.00(+0.00%)
Nov 13, 2018 17.44 17.52 17.43 17.43 1,361 +0.04(+0.22%)
Nov 12, 2018 17.39 17.39 17.39 17.39 105 -0.33(-1.87%)
Nov 09, 2018 17.73 17.73 17.73 17.73 316 +0.03(+0.16%)
Nov 08, 2018 17.70 17.70 17.70 17.70 1,336 -0.10(-0.59%)
Nov 07, 2018 17.80 17.80 17.80 17.80 1,051 +0.19(+1.08%)
Nov 06, 2018 17.58 17.61 17.58 17.61 290 +0.01(+0.05%)
Nov 05, 2018 17.60 17.60 17.60 17.60 148 -0.01(-0.05%)
Nov 02, 2018 17.65 17.65 17.61 17.61 2,744 -0.03(-0.16%)
Nov 01, 2018 17.62 17.69 17.26 17.64 5,289 +0.24(+1.36%)
Oct 31, 2018 17.45 17.48 17.40 17.40 499 +0.19(+1.10%)
Oct 30, 2018 17.16 17.21 17.16 17.21 752 +0.12(+0.72%)
Oct 29, 2018 17.09 17.09 17.09 17.09 221 +0.03(+0.17%)
Oct 26, 2018 17.06 17.06 17.06 17.06 211 -0.09(-0.55%)
Oct 25, 2018 17.18 17.18 17.16 17.16 445 +0.27(+1.57%)
Oct 24, 2018 17.10 17.10 16.89 16.89 949 -0.45(-2.57%)
Oct 23, 2018 17.34 17.34 17.34 17.34 246 -0.12(-0.71%)
Oct 22, 2018 17.53 17.53 17.46 17.46 1,541 -0.09(-0.49%)
Oct 19, 2018 17.57 17.57 17.55 17.55 3,377 +0.09(+0.54%)
Oct 18, 2018 17.66 17.67 17.42 17.45 1,796 -0.25(-1.39%)
Oct 17, 2018 17.74 17.75 17.70 17.70 2,139 -0.10(-0.59%)
Oct 16, 2018 17.80 17.81 17.80 17.80 811 +0.30(+1.73%)
Oct 15, 2018 17.52 17.57 17.49 17.50 3,710 +0.10(+0.60%)
Oct 12, 2018 17.39 17.39 17.39 17.39 105 -0.03(-0.19%)
Oct 11, 2018 17.38 17.43 17.38 17.43 1,040 -0.26(-1.47%)
Oct 10, 2018 17.81 17.83 17.69 17.69 2,399 -0.38(-2.10%)
Oct 09, 2018 17.94 18.10 17.94 18.07 564 -0.03(-0.16%)
Oct 08, 2018 18.06 18.10 18.06 18.10 542 -0.15(-0.83%)
Oct 05, 2018 18.29 18.29 18.25 18.25 1,055 -0.17(-0.93%)
Oct 04, 2018 18.53 18.54 18.42 18.42 2,210 -0.23(-1.22%)
Oct 03, 2018 18.81 18.81 18.65 18.65 1,135 +0.08(+0.41%)
Oct 02, 2018 18.55 18.60 18.55 18.57 879 -0.09(-0.46%)
Oct 01, 2018 18.73 18.73 18.65 18.65 234 +0.02(+0.10%)
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%)
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.