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 31, 2017	14.84	14.84	14.71	14.76	27,011	+0.04(+0.27%)
Jan 30, 2017	15.04	15.04	14.72	14.72	19,266	-0.11(-0.75%)
Jan 27, 2017	14.92	14.96	14.83	14.83	14,223	-0.14(-0.96%)
Jan 26, 2017	14.96	14.97	14.94	14.97	30,842	+0.07(+0.48%)
Jan 25, 2017	14.92	14.92	14.87	14.90	3,309	+0.18(+1.19%)
Jan 24, 2017	14.76	14.79	14.68	14.73	12,582	+0.08(+0.54%)
Jan 23, 2017	14.75	15.40	14.32	14.65	2,015	-0.14(-0.97%)
Jan 20, 2017	14.69	14.79	14.69	14.79	1,622	+0.09(+0.60%)
Jan 19, 2017	14.71	14.72	14.62	14.70	5,214	-0.02(-0.16%)
Jan 18, 2017	14.67	14.73	14.67	14.73	1,813	+0.05(+0.37%)
Jan 17, 2017	14.67	14.67	14.67	14.67	662	-0.11(-0.76%)
Jan 13, 2017		14.78	14.78	14.78	0	+0.02(+0.17%)
Jan 12, 2017	14.84	14.84	14.71	14.76	4,554	-0.01(-0.10%)
Jan 11, 2017	14.76	14.78	14.70	14.77	6,496	+0.04(+0.27%)
Jan 10, 2017	14.74	14.74	14.72	14.73	3,637	+0.04(+0.27%)
Jan 09, 2017	14.75	14.75	14.69	14.69	2,990	-0.06(-0.38%)
Jan 06, 2017	14.73	14.76	14.69	14.75	132,797	-0.04(-0.27%)
Jan 05, 2017	14.72	14.80	14.72	14.79	8,310	+0.10(+0.70%)
Jan 04, 2017	14.63	14.69	14.63	14.69	2,169	+0.13(+0.87%)

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.