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 (%)
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%)
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.