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, 2021	20.56	20.56	20.30	20.34	34,659	-0.48(-2.29%)
Jan 28, 2021	20.76	20.88	20.73	20.81	22,553	+0.25(+1.22%)
Jan 27, 2021	20.76	20.76	20.52	20.56	88,519	-0.52(-2.47%)
Jan 26, 2021	21.10	21.14	21.00	21.08	15,852	+0.02(+0.09%)
Jan 25, 2021	20.99	21.10	20.88	21.06	12,596	-0.05(-0.22%)
Jan 22, 2021	21.01	21.13	20.89	21.11	8,887	-0.08(-0.38%)
Jan 21, 2021	21.17	21.19	21.09	21.19	18,938	+0.08(+0.37%)
Jan 20, 2021	21.07	21.22	21.07	21.11	157,230	+0.06(+0.29%)
Jan 19, 2021	21.13	21.13	20.96	21.05	23,712	+0.14(+0.67%)
Jan 15, 2021	20.97	21.06	20.85	20.91	31,660	-0.33(-1.57%)
Jan 14, 2021	21.18	21.33	21.16	21.24	24,749	+0.18(+0.85%)
Jan 13, 2021	21.06	21.16	21.06	21.06	29,623	-0.04(-0.17%)
Jan 12, 2021	21.11	21.12	21.06	21.10	16,582	+0.03(+0.13%)
Jan 11, 2021	21.01	21.26	21.01	21.07	17,625	-0.17(-0.80%)
Jan 08, 2021	21.17	21.25	21.04	21.24	22,217	+0.24(+1.14%)
Jan 07, 2021	21.00	21.10	20.96	21.00	64,361	+0.08(+0.39%)
Jan 06, 2021	20.70	21.15	20.70	20.92	34,285	+0.23(+1.09%)
Jan 05, 2021	20.62	20.79	20.58	20.70	33,684	+0.17(+0.83%)

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.