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, 2019 19.03 19.03 19.03 19.03 237 -0.12(-0.61%)
Jul 30, 2019 19.29 19.29 19.15 19.15 479 -0.28(-1.46%)
Jul 29, 2019 19.39 19.43 19.39 19.43 444 +0.06(+0.30%)
Jul 26, 2019 19.39 19.39 19.37 19.37 4,594 +0.10(+0.51%)
Jul 25, 2019 19.28 19.28 19.28 19.28 204 -0.16(-0.83%)
Jul 24, 2019 19.44 19.44 19.44 19.44 2,677 -0.02(-0.13%)
Jul 23, 2019 19.47 19.47 19.46 19.46 309 +0.17(+0.86%)
Jul 22, 2019 19.29 19.30 19.26 19.29 700 +0.06(+0.31%)
Jul 19, 2019 19.27 19.27 19.24 19.24 612 -0.05(-0.28%)
Jul 18, 2019 19.27 19.29 19.27 19.29 261 -0.03(-0.18%)
Jul 17, 2019 19.41 19.42 19.32 19.32 1,775 -0.01(-0.05%)
Jul 16, 2019 19.27 19.33 19.26 19.33 1,115 +0.05(+0.25%)
Jul 15, 2019 19.25 19.29 19.25 19.29 298 +0.05(+0.25%)
Jul 12, 2019 19.19 19.24 19.19 19.24 1,429 -0.02(-0.10%)
Jul 11, 2019 19.19 19.26 19.19 19.26 493 -0.02(-0.10%)
Jul 10, 2019 19.22 19.28 19.22 19.28 1,579 +0.01(+0.05%)
Jul 09, 2019 19.22 19.27 19.22 19.27 310 -0.07(-0.35%)
Jul 08, 2019 19.33 19.33 19.33 19.33 286 -0.02(-0.08%)
Jul 05, 2019 19.29 19.35 19.29 19.35 204 -0.20(-1.02%)
Jul 03, 2019 19.49 19.55 19.49 19.55 306 +0.17(+0.86%)
Jul 02, 2019 19.33 19.38 19.33 19.38 309 +0.05(+0.25%)
Jul 01, 2019 19.34 19.34 19.27 19.33 763 +0.11(+0.56%)
Jun 28, 2019 19.16 19.23 19.15 19.23 1,939 +0.16(+0.82%)
Jun 27, 2019 19.05 19.07 19.05 19.07 275 +0.03(+0.15%)
Jun 26, 2019 19.04 19.04 19.04 19.04 230 -0.03(-0.15%)
Jun 25, 2019 19.10 19.10 19.07 19.07 763 -0.03(-0.17%)
Jun 24, 2019 19.12 19.12 19.10 19.10 189 -0.03(-0.16%)
Jun 21, 2019 19.11 19.13 19.08 19.13 515 -0.08(-0.40%)
Jun 20, 2019 19.15 19.21 19.11 19.21 1,720 +0.15(+0.77%)
Jun 19, 2019 18.98 19.06 18.98 19.06 2,891 +0.09(+0.45%)
Jun 18, 2019 18.98 18.98 18.98 18.98 980 +0.22(+1.16%)
Jun 17, 2019 18.62 18.76 18.62 18.76 638 -0.06(-0.33%)
Jun 14, 2019 18.82 18.86 18.82 18.82 1,753 -0.10(-0.51%)
Jun 13, 2019 18.97 18.97 18.92 18.92 809 +0.03(+0.15%)
Jun 12, 2019 18.89 18.89 18.89 18.89 124 -0.07(-0.36%)
Jun 11, 2019 18.98 18.98 18.96 18.96 309 +0.10(+0.51%)
Jun 10, 2019 18.88 18.88 18.86 18.86 335 +0.06(+0.31%)
Jun 07, 2019 18.80 18.80 18.80 18.80 206 +0.20(+1.09%)
Jun 06, 2019 18.60 18.60 18.60 18.60 104 +0.06(+0.31%)
Jun 05, 2019 18.58 18.58 18.54 18.54 309 +0.02(+0.10%)
Jun 04, 2019 18.60 18.60 18.47 18.52 427 +0.22(+1.22%)
Jun 03, 2019 18.30 18.30 18.30 18.30 104 +0.10(+0.53%)
May 31, 2019 17.82 18.25 17.82 18.20 5,983 -0.19(-1.05%)
May 30, 2019 18.40 18.40 18.40 18.40 161 +0.08(+0.42%)
May 29, 2019 18.27 18.32 18.27 18.32 439 -0.16(-0.84%)
May 28, 2019 18.61 18.61 18.47 310 -0.14(-0.73%)
May 24, 2019 18.61 18.65 18.60 18.61 8,666 +0.17(+0.95%)
May 23, 2019 18.46 18.46 18.44 18.44 370 -0.16(-0.88%)
May 22, 2019 18.56 18.64 18.56 18.60 867 -0.11(-0.57%)
May 21, 2019 18.79 18.79 18.70 18.71 970 +0.13(+0.68%)
May 20, 2019 18.56 18.58 18.51 18.58 980 -0.13(-0.67%)
May 17, 2019 18.77 18.79 18.71 18.71 4,745 -0.09(-0.46%)
May 16, 2019 18.72 18.79 18.72 18.79 1,335 +0.21(+1.11%)
May 15, 2019 18.59 18.59 18.59 18.59 39 +0.09(+0.51%)
May 14, 2019 18.47 18.54 18.43 18.49 7,467 +0.16(+0.89%)
May 13, 2019 18.33 18.33 18.33 18.33 4 -0.38(-2.02%)
May 10, 2019 18.73 18.73 18.49 18.71 11,245 +0.13(+0.69%)
May 09, 2019 18.58 18.58 18.58 18.58 381 -0.13(-0.71%)
May 08, 2019 18.71 18.71 18.71 18.71 1 +0.09(+0.47%)
May 07, 2019 18.55 18.62 18.54 18.62 700 -0.35(-1.82%)
May 06, 2019 18.92 18.97 18.92 18.97 1,058 -0.13(-0.69%)
May 03, 2019 19.10 19.10 19.10 19.10 103 +0.13(+0.69%)
May 02, 2019 18.97 18.97 18.97 18.97 2 -0.06(-0.30%)
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.