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 (%)
Feb 28, 2020 18.60 18.80 18.51 18.74 20,306 -0.28(-1.45%)
Feb 27, 2020 19.25 20.04 18.12 19.02 6,716 -0.60(-3.04%)
Feb 26, 2020 19.91 19.91 19.62 19.62 368 +0.03(+0.15%)
Feb 25, 2020 19.91 19.92 19.59 19.59 9,441 -0.38(-1.89%)
Feb 24, 2020 20.12 20.16 19.96 19.96 2,818 -0.94(-4.51%)
Feb 21, 2020 20.91 20.95 20.91 20.91 1,608 -0.07(-0.34%)
Feb 20, 2020 21.20 21.20 20.98 20.98 1,265 -0.17(-0.79%)
Feb 19, 2020 21.12 21.15 21.12 21.15 947 +0.14(+0.67%)
Feb 18, 2020 20.99 21.00 20.99 21.00 144 -0.04(-0.17%)
Feb 14, 2020 21.04 21.04 21.04 21.04 201 +0.00(+0.01%)
Feb 13, 2020 20.99 21.06 20.99 21.04 1,509 -0.14(-0.66%)
Feb 12, 2020 21.15 21.18 21.15 21.18 755 +0.15(+0.73%)
Feb 11, 2020 21.02 21.02 21.02 21.02 56 +0.10(+0.49%)
Feb 10, 2020 20.84 20.92 20.84 20.92 417 +0.08(+0.38%)
Feb 07, 2020 20.85 20.85 20.84 20.84 804 -0.13(-0.61%)
Feb 06, 2020 20.92 20.97 20.92 20.97 724 +0.07(+0.33%)
Feb 05, 2020 20.85 20.90 20.85 20.90 1,056 +0.24(+1.15%)
Feb 04, 2020 20.52 20.71 20.52 20.66 6,077 +0.32(+1.57%)
Feb 03, 2020 20.38 20.38 20.34 20.34 943 +0.11(+0.56%)
Jan 31, 2020 20.41 20.41 20.23 20.23 502 -0.39(-1.89%)
Jan 30, 2020 20.49 20.62 20.49 20.62 1,072 -0.07(-0.33%)
Jan 29, 2020 20.73 20.77 20.69 20.69 4,696 +0.05(+0.26%)
Jan 28, 2020 20.65 20.65 20.64 20.64 699 +0.19(+0.95%)
Jan 27, 2020 20.57 20.57 20.44 20.44 608 -0.40(-1.94%)
Jan 24, 2020 20.99 20.99 20.85 20.85 402 -0.01(-0.02%)
Jan 23, 2020 20.83 20.85 20.80 20.85 925 -0.10(-0.50%)
Jan 22, 2020 20.95 20.95 20.95 20.95 43 -0.01(-0.05%)
Jan 21, 2020 21.03 21.03 20.97 20.97 8,060 -0.13(-0.63%)
Jan 17, 2020 21.11 21.11 21.09 21.10 4,021 +0.09(+0.42%)
Jan 16, 2020 20.90 21.01 20.90 21.01 1,105 +0.11(+0.55%)
Jan 15, 2020 20.91 20.91 20.89 20.89 329 +0.00(+0.01%)
Jan 14, 2020 20.89 20.89 20.89 20.89 404 +0.01(+0.07%)
Jan 13, 2020 20.85 20.89 20.85 20.88 566 +0.10(+0.47%)
Jan 10, 2020 20.73 20.78 20.73 20.78 301 -0.11(-0.52%)
Jan 09, 2020 20.87 20.89 20.87 20.89 364 +0.02(+0.10%)
Jan 08, 2020 20.79 20.88 20.79 20.87 1,149 +0.09(+0.45%)
Jan 07, 2020 20.78 20.78 20.78 20.78 118 -0.07(-0.33%)
Jan 06, 2020 20.81 20.85 20.81 20.84 850 +0.04(+0.18%)
Jan 03, 2020 20.86 20.86 20.81 20.81 703 -0.16(-0.75%)
Jan 02, 2020 20.96 20.96 20.96 20.96 322 +0.18(+0.89%)
Dec 31, 2019 20.67 20.78 20.67 20.78 78,511 +0.12(+0.58%)
Dec 30, 2019 20.66 20.66 20.66 20.66 374 -0.17(-0.82%)
Dec 27, 2019 20.89 20.89 20.83 20.83 609 +0.05(+0.26%)
Dec 26, 2019 20.78 20.78 20.78 20.78 101 +0.05(+0.24%)
Dec 24, 2019 20.85 20.85 20.73 20.73 1,219 +0.00(+0.00%)
Dec 23, 2019 20.73 20.73 20.73 20.73 274 +0.06(+0.29%)
Dec 20, 2019 20.79 20.79 20.52 20.67 1,219 +0.09(+0.43%)
Dec 19, 2019 20.58 20.58 20.58 20.58 198 +0.00(+0.00%)
Dec 18, 2019 20.58 20.58 20.58 20.58 184 -0.01(-0.05%)
Dec 17, 2019 20.59 20.59 20.59 20.59 153 -0.09(-0.43%)
Dec 16, 2019 20.78 20.78 20.68 20.68 583 +0.20(+1.00%)
Dec 13, 2019 20.47 20.48 20.47 20.48 203 +0.27(+1.33%)
Dec 12, 2019 19.95 20.21 19.95 20.21 660 +0.11(+0.54%)
Dec 11, 2019 20.10 20.10 20.10 20.10 406 +0.07(+0.34%)
Dec 10, 2019 20.06 20.06 20.03 20.03 1,281 +0.00(+0.00%)
Dec 09, 2019 19.92 20.13 19.92 20.03 1,863 -0.08(-0.39%)
Dec 06, 2019 20.15 20.15 20.11 20.11 406 +0.18(+0.89%)
Dec 05, 2019 19.93 19.96 19.93 19.93 595 -0.03(-0.15%)
Dec 04, 2019 19.96 19.96 19.96 19.96 203 +0.15(+0.74%)
Dec 03, 2019 19.81 19.81 19.81 19.81 276 -0.09(-0.44%)
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.