Indicators

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

27.21 -0.22 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.38	22.54	22.36	22.54	36,521	+0.10(+0.43%)
Jan 30, 2023	22.51	22.59	22.44	22.44	28,046	-0.13(-0.56%)
Jan 27, 2023	22.51	22.61	22.50	22.57	108,752	-0.02(-0.09%)
Jan 26, 2023	22.61	22.61	22.45	22.59	6,619	+0.11(+0.48%)
Jan 25, 2023	22.27	22.56	22.27	22.48	55,215	+0.07(+0.30%)
Jan 24, 2023	22.35	22.47	22.20	22.41	37,358	-0.01(-0.04%)
Jan 23, 2023	22.31	22.47	22.31	22.42	107,822	+0.08(+0.34%)
Jan 20, 2023	22.10	22.36	22.10	22.35	87,183	+0.22(+0.98%)
Jan 19, 2023	22.02	22.15	22.00	22.13	17,572	+0.01(+0.04%)
Jan 18, 2023	22.37	22.44	22.12	22.12	102,424	-0.08(-0.38%)
Jan 17, 2023	22.27	22.27	22.08	22.20	9,260	+0.07(+0.33%)
Jan 13, 2023	21.97	22.15	21.97	22.13	48,908	+0.09(+0.43%)
Jan 12, 2023	21.90	22.08	21.80	22.03	35,676	+0.21(+0.95%)
Jan 11, 2023	21.79	21.83	21.74	21.83	715,877	+0.12(+0.54%)
Jan 10, 2023	21.63	21.84	21.60	21.71	98,808	+0.07(+0.32%)
Jan 09, 2023	21.68	21.83	21.49	21.64	48,132	+0.09(+0.41%)
Jan 06, 2023	21.21	21.58	21.20	21.55	92,019	+0.39(+1.84%)
Jan 05, 2023	21.19	21.19	21.10	21.17	436,215	-0.12(-0.55%)
Jan 04, 2023	21.22	21.32	21.17	21.28	126,572	+0.29(+1.39%)

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.