Indicators

IQ 50% Hedged FTSE International ETF (NY: HFXI )

26.95 +0.11 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.69	17.71	17.62	17.62	86,004	-0.16(-0.89%)
Sep 27, 2018	17.79	17.87	17.76	17.78	15,948	+0.05(+0.28%)
Sep 26, 2018	17.71	17.84	17.71	17.73	48,392	+0.03(+0.14%)
Sep 25, 2018	17.71	17.78	17.71	17.71	46,892	+0.05(+0.28%)
Sep 24, 2018	17.73	17.73	17.59	17.66	35,724	-0.01(-0.05%)
Sep 21, 2018	17.77	17.77	17.66	17.66	30,263	+0.05(+0.31%)
Sep 20, 2018	17.74	17.74	17.60	17.61	209,164	+0.07(+0.43%)
Sep 19, 2018	17.46	17.59	17.46	17.54	94,197	+0.11(+0.62%)
Sep 18, 2018	17.38	17.47	17.38	17.43	42,153	+0.22(+1.26%)
Sep 17, 2018	17.36	17.38	17.21	17.21	25,661	-0.08(-0.48%)
Sep 14, 2018	17.29	17.29	17.24	17.29	50,825	+0.03(+0.19%)
Sep 13, 2018	17.24	17.29	17.22	17.26	600,701	+0.14(+0.83%)
Sep 12, 2018	17.06	17.15	17.06	17.12	22,434	+0.01(+0.05%)
Sep 11, 2018	16.97	17.11	16.93	17.11	23,134	+0.02(+0.15%)
Sep 10, 2018	17.14	17.14	16.99	17.09	40,352	+0.08(+0.49%)
Sep 07, 2018	16.97	17.01	16.94	17.00	18,383	-0.09(-0.54%)
Sep 06, 2018	17.16	17.16	16.99	17.09	63,408	-0.11(-0.63%)
Sep 05, 2018	17.24	17.24	17.11	17.20	36,337	-0.10(-0.58%)

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.