Indicators

IQ 50% Hedged FTSE International ETF (NY: HFXI )

26.76 -0.26 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.77	12.85	12.71	12.75	5,019	-0.08(-0.60%)
Feb 26, 2016	12.91	12.91	12.82	12.83	4,808	+0.03(+0.24%)
Feb 25, 2016	12.73	12.80	12.65	12.80	8,376	+0.21(+1.65%)
Feb 24, 2016	12.68	12.68	12.40	12.59	10,631	-0.09(-0.73%)
Feb 23, 2016	12.83	12.84	12.65	12.68	40,420	-0.20(-1.54%)
Feb 22, 2016	12.92	12.92	12.83	12.88	5,251	+0.18(+1.45%)
Feb 19, 2016	12.67	12.70	12.60	12.70	18,420	-0.07(-0.54%)
Feb 18, 2016	12.88	13.27	12.70	12.77	52,680	-0.05(-0.42%)
Feb 17, 2016	12.75	12.83	12.75	12.82	230,823	+0.27(+2.14%)
Feb 16, 2016	12.61	12.61	12.45	12.55	28,838	+0.27(+2.19%)
Feb 12, 2016	12.11	12.28	12.28	12.28	27,856	+0.20(+1.62%)
Feb 11, 2016	12.32	12.32	11.97	12.09	33,700	-0.23(-1.90%)
Feb 10, 2016	12.55	12.55	12.30	12.32	27,601	+0.02(+0.12%)
Feb 09, 2016	12.31	12.32	12.19	12.31	22,224	-0.18(-1.48%)
Feb 08, 2016	12.45	12.50	12.33	12.49	44,630	-0.11(-0.85%)
Feb 05, 2016	12.84	12.84	12.60	12.60	18,473	-0.25(-1.97%)
Feb 04, 2016	12.84	12.86	12.77	12.85	6,643	-0.05(-0.42%)
Feb 03, 2016	12.88	12.93	12.67	12.91	21,232	+0.04(+0.34%)
Feb 02, 2016	12.95	12.95	12.81	12.86	8,629	-0.38(-2.91%)

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.