Indicators

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

27.27 +0.19 (+0.70%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.14	22.44		22.44	20,753	+0.28(+1.26%)
Jan 28, 2022	22.08	22.18	21.86	22.16	64,806	+0.05(+0.21%)
Jan 27, 2022	22.26	22.30	22.06	22.12	54,865	-0.05(-0.25%)
Jan 26, 2022	22.48	22.48	22.17	22.17	27,787	+0.01(+0.04%)
Jan 25, 2022	22.14	22.30	22.01	22.16	445,726	-0.10(-0.44%)
Jan 24, 2022	22.17	22.26	21.80	22.26	43,516	-0.28(-1.25%)
Jan 21, 2022	22.80	22.80	22.54	22.54	11,425	-0.29(-1.27%)
Jan 20, 2022	23.02	23.13	22.83	22.83	6,405	-0.09(-0.41%)
Jan 19, 2022	23.08	23.12	22.93	22.93	10,710	-0.05(-0.20%)
Jan 18, 2022	23.03	23.07	22.93	22.97	14,316	-0.30(-1.28%)
Jan 14, 2022				23.27	0	+0.02(+0.10%)
Jan 13, 2022	23.56	23.56	23.24	23.25	22,736	-0.19(-0.82%)
Jan 12, 2022	23.44	23.46	23.41	23.44	8,137	+0.14(+0.59%)
Jan 11, 2022	23.09	23.32	23.06	23.30	14,168	+0.27(+1.18%)
Jan 10, 2022	23.07	23.07	22.88	23.03	42,178	-0.23(-0.98%)
Jan 07, 2022	23.22	23.27	23.14	23.26	4,693	+0.08(+0.35%)
Jan 06, 2022	23.26	23.27	23.16	23.17	14,590	-0.07(-0.29%)
Jan 05, 2022	23.58	23.61	23.24	23.24	57,873	-0.27(-1.15%)
Jan 04, 2022	23.58	23.60	23.46	23.51	115,163	+0.12(+0.50%)

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.