Indicators

IQ 50% Hedged FTSE International ETF (NY: HFXI )

27.24 +0.16 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.20	13.20	13.16	13.17	3,754	+0.20(+1.53%)
Jan 28, 2016	13.14	13.14	12.87	12.98	12,765	+0.05(+0.42%)
Jan 27, 2016	12.99	13.13	12.92	12.92	19,886	-0.07(-0.56%)
Jan 26, 2016	12.97	13.01	12.90	12.99	10,200	+0.20(+1.55%)
Jan 25, 2016	12.77	12.89	12.77	12.80	5,840	-0.17(-1.30%)
Jan 22, 2016	12.87	12.96	12.87	12.96	2,729	+0.34(+2.72%)
Jan 21, 2016	12.43	12.66	12.43	12.62	5,226	+0.03(+0.24%)
Jan 20, 2016	12.42	12.61	12.42	12.59	3,742	-0.26(-2.03%)
Jan 19, 2016	12.85	12.85	12.85	12.85	506	+0.13(+1.03%)
Jan 15, 2016	12.66	12.72	12.72	12.72	1,171	-0.50(-3.78%)
Jan 14, 2016	13.07	13.22	13.07	13.22	3,636	+0.08(+0.64%)
Jan 13, 2016	13.23	13.23	13.14	13.14	1,235	-0.01(-0.05%)
Jan 12, 2016	13.16	13.16	13.07	13.14	3,449	+0.01(+0.11%)
Jan 11, 2016	13.15	13.15	13.04	13.13	7,038	-0.12(-0.93%)
Jan 08, 2016	13.25	13.23	13.23	13.25	240	+0.02(+0.17%)
Jan 07, 2016	13.23	13.31	13.23	13.23	1,610	-0.25(-1.82%)
Jan 06, 2016	13.47	13.47	13.47	13.47	165	-0.23(-1.68%)
Jan 05, 2016	13.71	13.71	13.70	13.71	939	+0.01(+0.06%)

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.