Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Japan (NY: HFXJ )

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 27, 2018 21.01 21.01 21.01 58 +0.10(+0.47%)
Apr 25, 2018 20.91 20.91 20.91 11 +0.00(+0.00%)
Apr 24, 2018 20.92 20.93 20.91 20.91 662 +0.08(+0.41%)
Apr 23, 2018 20.95 20.95 20.82 20.83 4,780 +0.00(+0.02%)
Apr 20, 2018 20.86 20.86 20.82 20.82 803 +0.04(+0.19%)
Apr 19, 2018 20.78 20.78 20.78 20.78 550 +0.03(+0.15%)
Apr 17, 2018 20.75 20.75 20.75 0 +0.06(+0.28%)
Apr 16, 2018 20.65 20.69 20.65 20.69 2,197 +0.05(+0.23%)
Apr 13, 2018 20.60 20.65 20.60 20.65 43,399 +0.04(+0.17%)
Apr 12, 2018 20.61 20.61 20.61 20.61 157 -0.00(-0.01%)
Apr 11, 2018 20.67 20.68 20.61 20.61 608 -0.11(-0.52%)
Apr 10, 2018 20.71 20.72 20.70 20.72 573 +0.09(+0.46%)
Apr 06, 2018 20.63 20.63 20.63 132 -0.16(-0.78%)
Apr 05, 2018 20.79 20.79 20.79 20.79 1,050 +0.37(+1.80%)
Apr 03, 2018 20.42 20.42 20.42 0 -0.00(-0.02%)
Apr 02, 2018 20.44 20.44 20.43 20.43 357 -0.19(-0.91%)
Mar 29, 2018 20.61 20.61 20.61 0 +0.31(+1.51%)
Mar 27, 2018 20.31 20.31 20.31 186 +0.52(+2.65%)
Mar 23, 2018 19.78 19.78 19.78 28 -0.46(-2.29%)
Mar 22, 2018 20.24 20.24 20.24 20.24 346 -0.19(-0.91%)
Mar 21, 2018 20.40 20.49 20.39 20.43 2,111 -0.01(-0.07%)
Mar 20, 2018 20.44 20.44 20.44 20.44 369 +0.12(+0.58%)
Mar 19, 2018 20.33 20.33 20.33 20.33 376 -0.30(-1.43%)
Mar 16, 2018 20.62 20.62 20.62 20.62 492 -0.15(-0.71%)
Mar 15, 2018 20.73 20.78 20.73 20.77 2,676 +0.05(+0.23%)
Mar 14, 2018 20.72 20.72 20.72 20.72 921 -0.07(-0.34%)
Mar 13, 2018 20.83 20.83 20.79 20.79 524 +0.12(+0.57%)
Mar 12, 2018 20.67 20.67 20.67 20.67 394 +0.08(+0.41%)
Mar 09, 2018 20.41 20.59 20.41 20.59 762 -0.04(-0.18%)
Mar 06, 2018 20.64 20.67 20.63 20.63 854 +0.21(+1.01%)
Mar 05, 2018 20.42 20.42 20.42 20.42 162 +0.24(+1.21%)
Mar 02, 2018 20.18 20.18 20.18 20.18 531 -0.96(-4.54%)
Feb 27, 2018 21.14 21.14 21.14 109 -0.10(-0.46%)
Feb 26, 2018 21.15 21.26 21.15 21.23 1,279 +0.28(+1.32%)
Feb 23, 2018 20.95 20.96 20.95 20.96 427 +0.18(+0.86%)
Feb 22, 2018 20.78 20.81 20.78 20.78 623 -0.07(-0.32%)
Feb 21, 2018 20.83 20.84 20.83 20.84 368 -0.18(-0.84%)
Feb 20, 2018 21.02 21.02 21.02 21.02 548 +0.17(+0.80%)
Feb 16, 2018 20.86 20.86 20.86 0 +0.32(+1.56%)
Feb 15, 2018 20.70 20.70 20.46 20.54 1,779 +0.13(+0.63%)
Feb 14, 2018 20.39 20.42 20.36 20.41 35,749 -0.14(-0.66%)
Feb 13, 2018 20.44 20.54 20.44 20.54 1,059 -0.35(-1.67%)
Feb 12, 2018 20.93 20.93 20.72 20.89 3,753 +0.94(+4.71%)
Feb 09, 2018 20.47 20.47 19.95 19.95 1,106 -1.04(-4.97%)
Feb 07, 2018 20.99 20.99 20.99 67 -0.17(-0.81%)
Feb 06, 2018 20.85 21.17 20.79 21.17 7,541 +0.45(+2.19%)
Feb 05, 2018 21.38 21.44 20.71 20.71 4,752 -1.14(-5.21%)
Feb 02, 2018 21.85 21.99 21.99 21.85 679 -0.14(-0.62%)
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.