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%)
Jun 01, 2020 18.05 18.09 18.03 18.09 2,811 +0.33(+1.85%)
May 29, 2020 17.83 17.83 17.64 17.77 3,719 -0.01(-0.06%)
May 28, 2020 17.94 17.94 17.78 17.78 1,524 +0.14(+0.79%)
May 27, 2020 17.65 17.67 17.62 17.64 2,602 +0.24(+1.38%)
May 26, 2020 17.46 17.46 17.40 17.40 417 +0.33(+1.93%)
May 22, 2020 16.94 17.07 16.94 17.07 1,206 +0.04(+0.22%)
May 21, 2020 17.10 17.16 17.03 17.03 788 -0.12(-0.70%)
May 20, 2020 17.22 17.22 17.15 17.15 284 +0.33(+1.95%)
May 19, 2020 17.00 17.02 16.82 16.82 764 -0.26(-1.51%)
May 18, 2020 17.15 17.15 17.08 17.08 1,049 +0.72(+4.40%)
May 15, 2020 16.36 16.36 16.36 16.36 100 -0.01(-0.08%)
May 14, 2020 16.37 16.37 16.37 16.37 180 -0.14(-0.84%)
May 13, 2020 16.51 16.51 16.51 16.51 137 -0.19(-1.13%)
May 12, 2020 16.90 16.90 16.70 16.70 266 -0.20(-1.18%)
May 11, 2020 16.90 16.95 16.88 16.90 1,163 -0.02(-0.12%)
May 08, 2020 16.76 16.95 16.76 16.92 2,010 +0.23(+1.37%)
May 07, 2020 16.56 16.76 16.56 16.69 5,020 +0.23(+1.37%)
May 06, 2020 16.65 16.65 16.47 16.47 327 -0.04(-0.22%)
May 05, 2020 16.59 16.59 16.50 16.50 738 +0.01(+0.06%)
May 04, 2020 16.49 16.49 16.49 16.49 158 +0.02(+0.12%)
May 01, 2020 16.59 16.59 16.47 16.47 603 -0.37(-2.19%)
Apr 30, 2020 16.84 16.84 16.84 16.84 207 -0.36(-2.08%)
Apr 29, 2020 17.09 17.35 17.09 17.20 684 +0.43(+2.55%)
Apr 28, 2020 16.97 16.97 16.77 16.77 783 +0.08(+0.48%)
Apr 27, 2020 16.73 16.77 16.69 16.69 493 +0.25(+1.51%)
Apr 24, 2020 16.46 16.50 16.44 16.44 502 +0.17(+1.04%)
Apr 23, 2020 16.63 16.63 16.27 16.27 598 -0.10(-0.59%)
Apr 22, 2020 16.37 16.37 16.37 16.37 0 +0.26(+1.59%)
Apr 21, 2020 16.12 16.12 16.12 16.12 100 -0.42(-2.55%)
Apr 20, 2020 16.49 16.54 16.47 16.54 2,856 -0.03(-0.16%)
Apr 17, 2020 16.51 16.56 16.47 16.56 2,915 +0.40(+2.47%)
Apr 16, 2020 16.16 16.16 16.16 16.16 7 +0.05(+0.34%)
Apr 15, 2020 16.11 16.11 16.11 16.11 1 -0.54(-3.25%)
Apr 14, 2020 16.71 16.73 16.65 16.65 1,477 +0.20(+1.22%)
Apr 13, 2020 16.43 16.45 16.43 16.45 586 -0.21(-1.25%)
Apr 09, 2020 16.58 16.66 16.58 16.66 402 +0.38(+2.31%)
Apr 08, 2020 16.14 16.28 16.14 16.28 1,235 +0.31(+1.94%)
Apr 07, 2020 16.29 16.30 15.97 15.97 2,332 -0.04(-0.22%)
Apr 06, 2020 15.82 16.00 15.82 16.00 527 +0.76(+4.99%)
Apr 03, 2020 15.22 15.26 15.20 15.24 7,640 -0.22(-1.40%)
Apr 02, 2020 15.47 15.56 15.30 15.46 5,243 +0.25(+1.65%)
Apr 01, 2020 15.47 15.57 15.21 15.21 6,636 -0.60(-3.80%)
Mar 31, 2020 15.98 15.98 15.80 15.81 3,425 -0.04(-0.22%)
Mar 30, 2020 15.75 15.86 15.65 15.85 1,475 +0.25(+1.58%)
Mar 27, 2020 15.21 15.81 15.21 15.60 3,417 -0.53(-3.28%)
Mar 26, 2020 16.13 16.13 16.13 16.13 12 +0.60(+3.88%)
Mar 25, 2020 15.20 15.53 15.20 15.53 4,935 +0.45(+3.02%)
Mar 24, 2020 14.75 15.07 14.65 15.07 3,951 +1.00(+7.08%)
Mar 23, 2020 14.25 14.25 14.03 14.08 382 -0.01(-0.06%)
Mar 20, 2020 14.65 14.65 14.09 14.09 804 -0.34(-2.38%)
Mar 19, 2020 14.09 14.43 14.09 14.43 1,136 +0.63(+4.58%)
Mar 18, 2020 13.80 13.80 13.80 13.80 108 -0.72(-4.94%)
Mar 17, 2020 13.96 14.63 13.96 14.52 2,043 +0.78(+5.71%)
Mar 16, 2020 14.30 14.31 13.73 13.73 3,116 -1.89(-12.08%)
Mar 13, 2020 15.08 15.62 15.08 15.62 502 +0.45(+2.95%)
Mar 12, 2020 14.96 15.25 14.49 15.17 6,717 -1.44(-8.64%)
Mar 11, 2020 16.61 16.61 16.61 16.61 48 -0.83(-4.77%)
Mar 10, 2020 17.37 17.44 17.04 17.44 105,374 +0.53(+3.11%)
Mar 09, 2020 17.39 17.39 16.91 16.91 4,648 -1.58(-8.55%)
Mar 06, 2020 18.42 18.49 18.42 18.49 502 -0.33(-1.75%)
Mar 05, 2020 18.84 18.86 18.82 18.82 802 -0.75(-3.84%)
Mar 04, 2020 19.16 19.57 19.16 19.57 1,903 +0.78(+4.14%)
Mar 03, 2020 18.76 19.17 18.76 18.80 452 -0.22(-1.18%)
Mar 02, 2020 19.02 19.02 18.64 19.02 1,290 +0.28(+1.47%)
Feb 28, 2020 18.60 18.80 18.51 18.74 20,306 -0.28(-1.45%)
Feb 27, 2020 19.25 20.04 18.12 19.02 6,716 -0.60(-3.04%)
Feb 26, 2020 19.91 19.91 19.62 19.62 368 +0.03(+0.15%)
Feb 25, 2020 19.91 19.92 19.59 19.59 9,441 -0.38(-1.89%)
Feb 24, 2020 20.12 20.16 19.96 19.96 2,818 -0.94(-4.51%)
Feb 21, 2020 20.91 20.95 20.91 20.91 1,608 -0.07(-0.34%)
Feb 20, 2020 21.20 21.20 20.98 20.98 1,265 -0.17(-0.79%)
Feb 19, 2020 21.12 21.15 21.12 21.15 947 +0.14(+0.67%)
Feb 18, 2020 20.99 21.00 20.99 21.00 144 -0.04(-0.17%)
Feb 14, 2020 21.04 21.04 21.04 21.04 201 +0.00(+0.01%)
Feb 13, 2020 20.99 21.06 20.99 21.04 1,509 -0.14(-0.66%)
Feb 12, 2020 21.15 21.18 21.15 21.18 755 +0.15(+0.73%)
Feb 11, 2020 21.02 21.02 21.02 21.02 56 +0.10(+0.49%)
Feb 10, 2020 20.84 20.92 20.84 20.92 417 +0.08(+0.38%)
Feb 07, 2020 20.85 20.85 20.84 20.84 804 -0.13(-0.61%)
Feb 06, 2020 20.92 20.97 20.92 20.97 724 +0.07(+0.33%)
Feb 05, 2020 20.85 20.90 20.85 20.90 1,056 +0.24(+1.15%)
Feb 04, 2020 20.52 20.71 20.52 20.66 6,077 +0.32(+1.57%)
Feb 03, 2020 20.38 20.38 20.34 20.34 943 +0.11(+0.56%)
Jan 31, 2020 20.41 20.41 20.23 20.23 502 -0.39(-1.89%)
Jan 30, 2020 20.49 20.62 20.49 20.62 1,072 -0.07(-0.33%)
Jan 29, 2020 20.73 20.77 20.69 20.69 4,696 +0.05(+0.26%)
Jan 28, 2020 20.65 20.65 20.64 20.64 699 +0.19(+0.95%)
Jan 27, 2020 20.57 20.57 20.44 20.44 608 -0.40(-1.94%)
Jan 24, 2020 20.99 20.99 20.85 20.85 402 -0.01(-0.02%)
Jan 23, 2020 20.83 20.85 20.80 20.85 925 -0.10(-0.50%)
Jan 22, 2020 20.95 20.95 20.95 20.95 43 -0.01(-0.05%)
Jan 21, 2020 21.03 21.03 20.97 20.97 8,060 -0.13(-0.63%)
Jan 17, 2020 21.11 21.11 21.09 21.10 4,021 +0.09(+0.42%)
Jan 16, 2020 20.90 21.01 20.90 21.01 1,105 +0.11(+0.55%)
Jan 15, 2020 20.91 20.91 20.89 20.89 329 +0.00(+0.01%)
Jan 14, 2020 20.89 20.89 20.89 20.89 404 +0.01(+0.07%)
Jan 13, 2020 20.85 20.89 20.85 20.88 566 +0.10(+0.47%)
Jan 10, 2020 20.73 20.78 20.73 20.78 301 -0.11(-0.52%)
Jan 09, 2020 20.87 20.89 20.87 20.89 364 +0.02(+0.10%)
Jan 08, 2020 20.79 20.88 20.79 20.87 1,149 +0.09(+0.45%)
Jan 07, 2020 20.78 20.78 20.78 20.78 118 -0.07(-0.33%)
Jan 06, 2020 20.81 20.85 20.81 20.84 850 +0.04(+0.18%)
Jan 03, 2020 20.86 20.86 20.81 20.81 703 -0.16(-0.75%)
Jan 02, 2020 20.96 20.96 20.96 20.96 322 +0.18(+0.89%)
Dec 31, 2019 20.67 20.78 20.67 20.78 78,511 +0.12(+0.58%)
Dec 30, 2019 20.66 20.66 20.66 20.66 374 -0.17(-0.82%)
Dec 27, 2019 20.89 20.89 20.83 20.83 609 +0.05(+0.26%)
Dec 26, 2019 20.78 20.78 20.78 20.78 101 +0.05(+0.24%)
Dec 24, 2019 20.85 20.85 20.73 20.73 1,219 +0.00(+0.00%)
Dec 23, 2019 20.73 20.73 20.73 20.73 274 +0.06(+0.29%)
Dec 20, 2019 20.79 20.79 20.52 20.67 1,219 +0.09(+0.43%)
Dec 19, 2019 20.58 20.58 20.58 20.58 198 +0.00(+0.00%)
Dec 18, 2019 20.58 20.58 20.58 20.58 184 -0.01(-0.05%)
Dec 17, 2019 20.59 20.59 20.59 20.59 153 -0.09(-0.43%)
Dec 16, 2019 20.78 20.78 20.68 20.68 583 +0.20(+1.00%)
Dec 13, 2019 20.47 20.48 20.47 20.48 203 +0.27(+1.33%)
Dec 12, 2019 19.95 20.21 19.95 20.21 660 +0.11(+0.54%)
Dec 11, 2019 20.10 20.10 20.10 20.10 406 +0.07(+0.34%)
Dec 10, 2019 20.06 20.06 20.03 20.03 1,281 +0.00(+0.00%)
Dec 09, 2019 19.92 20.13 19.92 20.03 1,863 -0.08(-0.39%)
Dec 06, 2019 20.15 20.15 20.11 20.11 406 +0.18(+0.89%)
Dec 05, 2019 19.93 19.96 19.93 19.93 595 -0.03(-0.15%)
Dec 04, 2019 19.96 19.96 19.96 19.96 203 +0.15(+0.74%)
Dec 03, 2019 19.81 19.81 19.81 19.81 276 -0.09(-0.44%)
Dec 02, 2019 19.90 19.90 19.90 19.90 273 -0.19(-0.93%)
Nov 29, 2019 20.20 20.20 20.09 20.09 711 -0.13(-0.63%)
Nov 27, 2019 20.22 20.22 20.22 20.22 406 +0.02(+0.10%)
Nov 26, 2019 20.21 20.21 20.20 20.20 755 +0.01(+0.05%)
Nov 25, 2019 20.19 20.19 20.19 20.19 27 +0.17(+0.84%)
Nov 22, 2019 20.02 20.02 20.02 20.02 203 +0.08(+0.40%)
Nov 21, 2019 19.99 19.99 19.94 19.94 503 -0.01(-0.05%)
Nov 20, 2019 19.95 19.95 19.95 19.95 205 -0.13(-0.64%)
Nov 19, 2019 20.13 20.13 20.08 20.08 602 -0.01(-0.05%)
Nov 18, 2019 20.13 20.14 20.09 20.09 1,944 +0.01(+0.05%)
Nov 15, 2019 20.08 20.08 20.08 20.08 203 +0.09(+0.44%)
Nov 14, 2019 19.99 19.99 19.99 19.99 225 -0.05(-0.25%)
Nov 13, 2019 20.04 20.04 20.04 20.04 343 -0.03(-0.15%)
Nov 12, 2019 20.09 20.09 20.07 20.07 335 +0.01(+0.05%)
Nov 11, 2019 20.09 20.09 20.06 20.06 737 -0.02(-0.10%)
Nov 08, 2019 20.09 20.09 20.07 20.08 1,015 -0.01(-0.05%)
Nov 07, 2019 20.09 20.09 20.09 20.09 523 +0.05(+0.25%)
Nov 06, 2019 20.04 20.04 20.04 20.04 206 +0.00(+0.00%)
Nov 05, 2019 20.04 20.04 20.04 20.04 305 -0.01(-0.05%)
Nov 04, 2019 20.08 20.08 20.05 20.05 306 +0.15(+0.74%)
Nov 01, 2019 19.89 19.90 19.89 19.90 507 +0.14(+0.70%)
Oct 31, 2019 19.75 19.76 19.75 19.76 390 -0.09(-0.45%)
Oct 30, 2019 19.87 19.87 19.85 19.85 1,194 +0.07(+0.35%)
Oct 29, 2019 19.81 19.81 19.78 19.78 583 -0.03(-0.15%)
Oct 28, 2019 19.84 19.85 19.81 19.81 1,391 +0.08(+0.40%)
Oct 25, 2019 19.77 19.78 19.74 19.74 4,368 +0.01(+0.05%)
Oct 24, 2019 19.58 19.74 19.58 19.73 636 +0.09(+0.45%)
Oct 23, 2019 19.64 19.64 19.64 19.64 516 +0.06(+0.31%)
Oct 22, 2019 19.63 19.63 19.58 19.58 783 -0.00(-0.00%)
Oct 21, 2019 19.60 19.61 19.58 19.58 3,328 +0.09(+0.45%)
Oct 18, 2019 19.49 19.49 19.49 19.49 203 -0.02(-0.10%)
Oct 17, 2019 19.55 19.55 19.51 19.51 713 +0.06(+0.30%)
Oct 16, 2019 19.51 19.54 19.45 19.45 3,008 -0.01(-0.05%)
Oct 15, 2019 19.36 19.53 19.36 19.46 3,468 +0.18(+0.92%)
Oct 14, 2019 19.35 19.36 19.28 19.28 2,445 +0.06(+0.31%)
Oct 11, 2019 19.16 19.22 19.16 19.22 6,197 +0.25(+1.30%)
Oct 10, 2019 18.98 18.98 18.98 18.98 366 +0.11(+0.57%)
Oct 09, 2019 18.87 18.87 18.87 18.87 243 +0.14(+0.74%)
Oct 08, 2019 18.73 18.73 18.73 18.73 203 -0.24(-1.28%)
Oct 07, 2019 18.99 18.99 18.97 18.97 766 +0.14(+0.77%)
Oct 04, 2019 18.71 18.83 18.71 18.83 1,930 +0.21(+1.11%)
Oct 03, 2019 18.62 18.63 18.56 18.62 4,673 +0.00(+0.00%)
Oct 02, 2019 18.90 18.90 18.62 18.62 309 -0.47(-2.47%)
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.