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 (%)
Oct 31, 2016	14.04	14.05	14.03	14.05	2,281	+0.03(+0.18%)
Oct 28, 2016	14.03	14.03	14.02	14.02	450	-0.05(-0.33%)
Oct 27, 2016	14.06	14.08	14.03	14.07	23,819	+0.01(+0.06%)
Oct 26, 2016	14.10	14.17	14.06	14.06	9,811	-0.04(-0.28%)
Oct 25, 2016	14.10	14.17	14.06	14.10	3,772	+0.02(+0.11%)
Oct 24, 2016	14.10	14.10	14.08	14.08	1,378	+0.00(+0.00%)
Oct 21, 2016	14.06	14.17	14.06	14.08	24,381	-0.03(-0.22%)
Oct 20, 2016	14.20	14.20	14.11	14.11	2,739	+0.05(+0.33%)
Oct 19, 2016	14.17	14.18	14.07	14.07	4,228	-0.06(-0.44%)
Oct 18, 2016	14.13	14.14	14.04	14.13	4,430	+0.13(+0.95%)
Oct 17, 2016	13.92	14.00	13.92	14.00	3,646	-0.06(-0.41%)
Oct 14, 2016	13.79	14.05	13.79	14.05	410	+0.14(+1.03%)
Oct 13, 2016	13.90	13.93	13.81	13.91	3,175	-0.07(-0.50%)
Oct 12, 2016	14.11	14.11	13.96	13.98	753,357	+0.02(+0.11%)
Oct 11, 2016	14.08	14.18	13.97	13.97	6,658	-0.19(-1.32%)
Oct 10, 2016	14.15	14.15	14.15	14.15	734	-0.07(-0.49%)
Oct 07, 2016	14.22	14.22	14.13	14.22	2,435	+0.08(+0.55%)
Oct 06, 2016	14.21	14.30	14.15	14.15	10,067	-0.03(-0.22%)
Oct 04, 2016	14.33	14.18	14.18	14.18	1,920	-0.07(-0.49%)

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.