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 (%)
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%)
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.