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 (%)
Aug 30, 2019 18.83 18.83 18.83 18.83 102 +0.12(+0.65%)
Aug 29, 2019 18.56 18.72 18.56 18.71 545 +0.19(+1.03%)
Aug 28, 2019 18.51 18.53 18.51 18.51 1,177 -0.01(-0.05%)
Aug 27, 2019 18.55 18.55 18.48 18.52 624 +0.04(+0.24%)
Aug 26, 2019 18.45 18.50 18.45 18.48 1,159 +0.16(+0.87%)
Aug 23, 2019 18.41 18.41 18.32 18.32 1,123 -0.30(-1.60%)
Aug 22, 2019 18.62 18.62 18.62 18.62 75 -0.05(-0.25%)
Aug 21, 2019 18.66 18.66 18.66 18.66 12 +0.29(+1.58%)
Aug 20, 2019 18.37 18.37 18.37 18.37 257 -0.19(-1.01%)
Aug 19, 2019 18.62 18.62 18.56 18.56 310 +0.17(+0.91%)
Aug 16, 2019 18.33 18.40 18.33 18.39 816 +0.21(+1.18%)
Aug 15, 2019 18.18 18.18 18.18 18.18 30 -0.00(-0.02%)
Aug 14, 2019 18.18 18.18 18.18 18.18 0 -0.47(-2.52%)
Aug 13, 2019 18.65 18.65 18.65 18.65 213 +0.02(+0.10%)
Aug 12, 2019 18.63 18.63 18.63 217 +0.00(+0.00%)
Aug 09, 2019 18.63 18.67 18.63 18.63 918 -0.05(-0.25%)
Aug 08, 2019 18.68 18.68 18.68 18.68 7 +0.17(+0.89%)
Aug 07, 2019 18.41 18.52 18.41 18.52 1,035 +0.11(+0.60%)
Aug 06, 2019 18.33 18.41 18.32 18.41 1,104 +0.06(+0.33%)
Aug 05, 2019 18.60 18.60 18.34 18.34 359 -0.39(-2.09%)
Aug 02, 2019 18.73 18.74 18.73 18.74 612 -0.23(-1.22%)
Aug 01, 2019 19.06 19.09 18.96 18.97 2,903 -0.06(-0.33%)
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%)
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.