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 (%)
Dec 31, 2018 16.50 16.50 16.27 16.44 3,738 +0.02(+0.12%)
Dec 28, 2018 16.36 16.59 16.28 16.42 181,637 +0.19(+1.19%)
Dec 27, 2018 15.97 16.23 15.97 16.23 1,851 -0.08(-0.51%)
Dec 26, 2018 15.94 16.31 15.94 16.31 131,258 +0.25(+1.55%)
Dec 24, 2018 16.21 16.21 16.06 16.06 738 -0.15(-0.94%)
Dec 21, 2018 16.19 16.39 16.19 16.21 6,649 -0.10(-0.64%)
Dec 20, 2018 16.31 16.53 16.30 16.31 3,905 -0.17(-1.00%)
Dec 19, 2018 16.66 16.76 16.46 16.48 18,540 -0.08(-0.49%)
Dec 18, 2018 16.65 16.65 16.56 16.56 566 +0.01(+0.06%)
Dec 17, 2018 16.62 16.67 16.55 16.55 1,163 -0.21(-1.24%)
Dec 14, 2018 16.79 16.79 16.76 16.76 105 -0.22(-1.29%)
Dec 13, 2018 16.94 16.98 16.87 16.98 13,472 +0.03(+0.17%)
Dec 12, 2018 16.95 16.95 16.95 16.95 283 +0.26(+1.59%)
Dec 11, 2018 16.70 16.70 16.63 16.68 1,573 +0.08(+0.46%)
Dec 10, 2018 16.51 16.61 16.51 16.61 1,530 -0.12(-0.74%)
Dec 07, 2018 16.82 16.82 16.67 16.73 3,377 -0.13(-0.79%)
Dec 06, 2018 16.61 16.86 16.61 16.86 294 -0.34(-1.98%)
Dec 04, 2018 17.31 17.31 17.20 17.20 738 -0.32(-1.84%)
Dec 03, 2018 17.48 17.53 17.44 17.53 1,372 +0.18(+1.04%)
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%)
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.