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 31, 2017 17.87 17.87 17.86 17.87 833 +0.06(+0.36%)
Jul 28, 2017 17.87 17.88 17.78 17.80 11,377 -0.10(-0.56%)
Jul 27, 2017 17.95 17.96 17.90 17.90 5,423 -0.06(-0.31%)
Jul 26, 2017 17.92 17.96 17.92 17.96 1,718 +0.12(+0.67%)
Jul 25, 2017 17.86 17.87 17.84 17.84 4,479 +0.02(+0.10%)
Jul 24, 2017 17.78 17.82 17.78 17.82 6,547 -0.03(-0.15%)
Jul 21, 2017 17.82 17.88 17.80 17.85 3,375 -0.16(-0.87%)
Jul 20, 2017 18.00 18.02 17.99 18.00 2,821 +0.08(+0.46%)
Jul 19, 2017 17.88 17.96 17.88 17.92 1,894 +0.06(+0.36%)
Jul 18, 2017 17.84 17.86 17.84 17.86 767 -0.06(-0.31%)
Jul 17, 2017 17.94 17.94 17.91 17.91 1,285 +0.02(+0.09%)
Jul 14, 2017 17.90 17.90 17.90 17.90 230 -0.02(-0.09%)
Jul 13, 2017 17.86 17.91 17.86 17.91 244,932 +0.04(+0.23%)
Jul 12, 2017 17.87 17.87 17.87 17.87 161 +0.22(+1.22%)
Jul 10, 2017 17.66 5 +0.04(+0.21%)
Jul 07, 2017 17.57 17.65 17.50 17.62 6,181 +0.05(+0.26%)
Jul 06, 2017 17.69 17.69 17.52 17.57 7,203 -0.09(-0.52%)
Jul 05, 2017 17.63 17.69 17.63 17.66 11,259 +0.01(+0.05%)
Jul 03, 2017 17.66 17.66 17.66 17.66 3,408 +0.05(+0.26%)
Jun 30, 2017 17.68 17.68 17.54 17.61 7,221 +0.00(+0.00%)
Jun 29, 2017 17.74 17.74 17.55 17.61 44,905 -0.22(-1.24%)
Jun 28, 2017 17.79 17.85 17.78 17.83 3,676 +0.09(+0.52%)
Jun 27, 2017 17.78 17.78 17.74 17.74 3,248 -0.08(-0.46%)
Jun 26, 2017 17.83 17.89 17.81 17.82 15,713 +0.07(+0.41%)
Jun 23, 2017 17.69 17.77 17.68 17.75 24,046 +0.03(+0.16%)
Jun 22, 2017 17.74 17.74 17.72 17.72 321 +0.01(+0.05%)
Jun 21, 2017 17.71 17.75 17.71 17.71 5,126 -0.03(-0.19%)
Jun 20, 2017 17.88 17.88 17.74 17.74 638,952 -0.19(-1.07%)
Jun 19, 2017 17.92 17.94 17.85 17.94 33,300 +0.16(+0.89%)
Jun 16, 2017 17.75 17.79 17.73 17.78 1,897 +0.17(+0.95%)
Jun 15, 2017 17.55 17.64 17.55 17.61 11,103 -0.18(-1.02%)
Jun 14, 2017 17.79 17.79 17.76 17.79 13,452 -0.05(-0.25%)
Jun 13, 2017 17.77 17.84 17.76 17.84 61,379 +0.14(+0.77%)
Jun 12, 2017 17.71 17.71 17.60 17.70 13,385 -0.10(-0.56%)
Jun 09, 2017 17.83 17.83 17.70 17.80 8,660 -0.04(-0.20%)
Jun 08, 2017 17.75 17.84 17.74 17.84 2,529 +0.07(+0.39%)
Jun 07, 2017 17.89 17.89 17.77 17.77 3,635 -0.09(-0.49%)
Jun 06, 2017 17.83 17.85 17.83 17.85 1,842 +0.00(+0.00%)
Jun 05, 2017 17.93 17.95 17.85 17.85 6,985 -0.17(-0.96%)
Jun 02, 2017 18.04 18.04 18.00 18.03 5,783 +0.14(+0.76%)
Jun 01, 2017 17.91 17.94 17.86 17.89 3,839 +0.13(+0.72%)
May 31, 2017 17.89 17.89 17.76 17.76 2,919 +0.01(+0.05%)
May 30, 2017 17.81 17.82 17.75 17.75 31,775 +0.00(+0.00%)
May 26, 2017 17.80 17.83 17.75 17.75 4,003 -0.12(-0.66%)
May 25, 2017 17.95 17.95 17.85 17.87 11,960 +0.04(+0.25%)
May 24, 2017 17.76 17.88 17.76 17.83 7,319 -0.03(-0.15%)
May 23, 2017 17.94 17.94 17.85 17.85 12,667 -0.01(-0.07%)
May 22, 2017 17.85 17.87 17.84 17.87 5,175 +0.06(+0.33%)
May 19, 2017 17.77 17.83 17.77 17.81 2,096,449 +0.17(+0.94%)
May 18, 2017 17.43 17.68 17.43 17.64 11,341 +0.09(+0.50%)
May 17, 2017 17.75 17.75 17.55 17.55 7,270 -0.25(-1.43%)
May 16, 2017 17.84 17.84 17.81 17.81 3,953 +0.10(+0.56%)
May 15, 2017 17.81 17.81 17.71 17.71 3,069 +0.08(+0.46%)
May 12, 2017 17.60 17.71 17.60 17.63 19,022 +0.09(+0.52%)
May 11, 2017 17.67 17.67 17.54 17.54 9,065 -0.12(-0.67%)
May 10, 2017 17.63 17.66 17.63 17.65 10,657 +0.11(+0.62%)
May 09, 2017 17.61 17.70 17.55 17.55 25,177 -0.02(-0.13%)
May 08, 2017 17.62 17.62 17.56 17.57 2,837 -0.09(-0.49%)
May 05, 2017 17.56 17.73 17.56 17.65 26,611 +0.22(+1.25%)
May 04, 2017 17.43 17.49 17.42 17.44 7,525 +0.16(+0.95%)
May 03, 2017 17.33 17.33 17.27 17.27 5,110 +0.07(+0.42%)
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.