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 (%)
Apr 30, 2019 19.14 19.18 19.14 19.18 340 +0.08(+0.42%)
Apr 29, 2019 19.09 19.09 19.09 19.09 105 +0.07(+0.36%)
Apr 26, 2019 19.03 19.03 19.03 19.03 103 +0.05(+0.26%)
Apr 25, 2019 19.08 19.08 18.97 18.98 1,016 -0.08(-0.40%)
Apr 24, 2019 19.03 19.05 19.03 19.05 491 -0.08(-0.41%)
Apr 23, 2019 19.12 19.13 19.10 19.13 6,730 +0.01(+0.04%)
Apr 22, 2019 18.90 19.12 18.90 19.12 524 +0.03(+0.18%)
Apr 18, 2019 19.09 19.09 19.09 19.09 103 -0.01(-0.04%)
Apr 17, 2019 19.08 19.10 19.08 19.10 9,797 +0.07(+0.36%)
Apr 16, 2019 19.05 19.05 18.98 19.03 20,035 +0.04(+0.18%)
Apr 15, 2019 18.99 18.99 18.99 18.99 1 +0.03(+0.18%)
Apr 12, 2019 18.96 18.96 18.96 18.96 103 +0.10(+0.55%)
Apr 11, 2019 18.85 18.85 18.85 18.85 1,596 +0.02(+0.09%)
Apr 10, 2019 18.84 18.84 18.84 18.84 0 +0.06(+0.31%)
Apr 09, 2019 18.80 18.80 18.78 18.78 106 -0.10(-0.52%)
Apr 08, 2019 18.88 18.88 18.88 18.88 76 +0.01(+0.03%)
Apr 05, 2019 18.87 18.87 18.87 18.87 103 +0.02(+0.08%)
Apr 04, 2019 18.86 18.86 18.86 18.86 9 +0.02(+0.10%)
Apr 03, 2019 18.85 18.85 18.84 18.84 266 +0.18(+0.96%)
Apr 02, 2019 18.66 18.66 18.66 18.66 365 +0.01(+0.03%)
Apr 01, 2019 18.56 18.65 18.56 18.65 1,695 +0.25(+1.34%)
Mar 29, 2019 18.41 18.41 18.41 18.41 309 +0.06(+0.35%)
Mar 28, 2019 18.33 18.34 18.33 18.34 611 -0.02(-0.08%)
Mar 27, 2019 18.40 18.40 18.36 18.36 675 +0.03(+0.16%)
Mar 26, 2019 18.36 18.37 18.33 18.33 975 +0.10(+0.56%)
Mar 25, 2019 18.23 18.23 18.23 18.23 413 -0.02(-0.10%)
Mar 22, 2019 18.31 18.31 18.24 18.24 623 -0.41(-2.21%)
Mar 21, 2019 18.67 18.67 18.66 18.66 268 -0.02(-0.09%)
Mar 20, 2019 18.68 18.68 18.68 18.68 98 -0.01(-0.06%)
Mar 19, 2019 18.67 18.69 18.67 18.69 748 +0.04(+0.20%)
Mar 18, 2019 18.61 18.65 18.61 18.65 569 +0.11(+0.58%)
Mar 15, 2019 18.48 18.56 18.48 18.54 2,907 +0.16(+0.86%)
Mar 14, 2019 18.39 18.39 18.39 18.39 0 +0.08(+0.44%)
Mar 13, 2019 18.27 18.33 18.27 18.30 790 +0.15(+0.85%)
Mar 12, 2019 18.25 18.25 18.09 18.15 3,845 -0.03(-0.16%)
Mar 11, 2019 18.09 18.19 18.09 18.18 1,838 +0.12(+0.64%)
Mar 08, 2019 18.06 18.06 18.06 18.06 207 -0.02(-0.11%)
Mar 07, 2019 18.13 18.17 18.08 18.08 2,189 -0.18(-1.00%)
Mar 06, 2019 18.29 18.29 18.27 18.27 647 -0.04(-0.21%)
Mar 05, 2019 18.30 18.30 18.30 18.30 387 +0.10(+0.56%)
Mar 04, 2019 18.18 18.20 18.18 18.20 1,638 -0.04(-0.20%)
Mar 01, 2019 18.18 18.24 18.18 18.24 623 +0.08(+0.44%)
Feb 28, 2019 18.16 18.16 18.16 18.16 110 +0.03(+0.16%)
Feb 27, 2019 18.25 18.25 18.13 18.13 259 -0.09(-0.48%)
Feb 26, 2019 18.22 18.22 18.22 18.22 311 +0.09(+0.52%)
Feb 25, 2019 18.15 18.15 18.12 18.12 1,466 +0.03(+0.17%)
Feb 22, 2019 18.08 18.10 18.07 18.09 830 +0.06(+0.31%)
Feb 21, 2019 18.04 18.04 18.04 18.04 415 -0.11(-0.62%)
Feb 20, 2019 18.09 18.19 18.09 18.15 6,571 +0.12(+0.64%)
Feb 19, 2019 18.00 18.04 18.00 18.04 1,032 +0.07(+0.38%)
Feb 15, 2019 17.95 17.97 17.95 17.97 3,219 +0.24(+1.36%)
Feb 14, 2019 17.73 17.73 17.73 17.73 105 -0.01(-0.05%)
Feb 13, 2019 17.75 17.75 17.74 17.74 432 +0.05(+0.27%)
Feb 12, 2019 17.66 17.69 17.66 17.69 1,130 +0.15(+0.88%)
Feb 11, 2019 17.53 17.53 17.53 17.53 133 +0.06(+0.33%)
Feb 08, 2019 17.48 17.48 17.48 17.48 207 -0.06(-0.36%)
Feb 07, 2019 17.63 17.63 17.52 17.54 2,762 -0.24(-1.38%)
Feb 06, 2019 17.83 17.83 17.74 17.78 3,259 -0.02(-0.11%)
Feb 05, 2019 17.80 17.80 17.80 17.80 370 +0.17(+0.98%)
Feb 04, 2019 17.53 17.63 17.53 17.63 529 +0.08(+0.47%)
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.