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 05, 2020 19.07 19.07 19.07 0 +0.10(+0.54%)
Aug 04, 2020 18.94 18.96 18.91 18.96 18,154 +0.02(+0.09%)
Aug 03, 2020 19.18 19.18 18.95 18.95 6,907 +0.43(+2.32%)
Jul 31, 2020 18.52 18.52 18.52 18.52 100 -0.48(-2.54%)
Jul 30, 2020 18.64 19.00 18.64 19.00 34,393 -0.32(-1.64%)
Jul 29, 2020 19.27 19.32 19.05 19.32 4,050 +0.21(+1.09%)
Jul 28, 2020 19.11 19.11 19.11 19.11 135 -0.13(-0.68%)
Jul 27, 2020 19.19 19.24 19.19 19.24 100 +0.19(+1.00%)
Jul 24, 2020 19.13 19.19 19.05 19.05 3,500 -0.19(-0.99%)
Jul 23, 2020 19.42 19.44 19.24 19.24 997 -0.13(-0.67%)
Jul 22, 2020 19.37 19.37 19.37 19.37 285 +0.02(+0.10%)
Jul 21, 2020 19.43 19.45 19.35 19.35 1,644 -0.05(-0.26%)
Jul 20, 2020 19.40 19.40 19.40 19.40 0 +0.18(+0.92%)
Jul 17, 2020 19.24 19.24 19.19 19.22 1,300 +0.07(+0.39%)
Jul 16, 2020 19.25 19.25 19.15 19.15 455 -0.10(-0.50%)
Jul 15, 2020 19.33 19.33 19.25 19.25 223 +0.23(+1.21%)
Jul 14, 2020 19.02 19.02 19.02 19.02 0 +0.31(+1.66%)
Jul 13, 2020 18.96 18.96 18.71 18.71 269 -0.04(-0.23%)
Jul 10, 2020 18.75 18.75 18.75 18.75 0 +0.12(+0.64%)
Jul 09, 2020 18.58 18.63 18.58 18.63 336 -0.23(-1.22%)
Jul 08, 2020 18.78 18.86 18.78 18.86 410 +0.16(+0.86%)
Jul 07, 2020 18.81 18.81 18.59 18.70 7,403 -0.20(-1.05%)
Jul 06, 2020 18.76 18.90 18.76 18.90 1,268 +0.23(+1.23%)
Jul 02, 2020 18.82 18.82 18.67 18.67 1,000 +0.20(+1.08%)
Jul 01, 2020 18.49 18.49 18.44 18.47 1,324 +0.10(+0.54%)
Jun 30, 2020 18.38 18.39 18.37 18.37 450 -0.04(-0.22%)
Jun 29, 2020 18.34 18.41 18.34 18.41 2,310 +0.19(+1.04%)
Jun 26, 2020 18.59 18.59 18.22 18.22 600 -0.29(-1.56%)
Jun 25, 2020 18.16 18.51 18.16 18.51 886 +0.30(+1.66%)
Jun 24, 2020 18.21 18.21 18.21 18.21 0 -0.43(-2.31%)
Jun 23, 2020 18.79 18.79 18.64 18.64 605 +0.05(+0.26%)
Jun 22, 2020 18.52 18.59 18.52 18.59 25,046 +0.17(+0.92%)
Jun 19, 2020 18.59 18.59 18.42 18.42 2,312 -0.04(-0.22%)
Jun 18, 2020 18.46 18.46 18.46 18.46 102 -0.10(-0.54%)
Jun 17, 2020 18.64 18.64 18.56 18.56 688 +0.10(+0.54%)
Jun 16, 2020 18.44 18.64 18.44 18.46 538 +0.23(+1.25%)
Jun 15, 2020 18.32 18.32 18.23 18.23 434 +0.07(+0.41%)
Jun 12, 2020 18.16 18.16 18.16 18.16 100 +0.38(+2.16%)
Jun 11, 2020 18.13 18.13 17.78 17.78 1,358 -0.99(-5.25%)
Jun 10, 2020 18.76 18.76 18.76 18.76 72 -0.15(-0.78%)
Jun 09, 2020 18.91 18.91 18.91 18.91 296 -0.32(-1.66%)
Jun 08, 2020 19.13 19.23 19.13 19.23 1,717 +0.20(+1.05%)
Jun 05, 2020 19.07 19.07 19.03 19.03 603 +0.33(+1.76%)
Jun 04, 2020 18.68 18.73 18.40 18.70 17,687 -0.06(-0.32%)
Jun 03, 2020 18.76 18.76 18.76 18.76 191 +0.50(+2.72%)
Jun 02, 2020 18.26 18.26 18.26 18.26 100 +0.17(+0.93%)
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.