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 (%)
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.