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 (%)
Nov 30, 2016	13.98	14.04	13.96	13.96	6,119	-0.07(-0.50%)
Nov 29, 2016	13.99	14.04	13.96	14.03	13,592	+0.03(+0.22%)
Nov 28, 2016	13.92	14.00	13.92	14.00	9,083	-0.05(-0.33%)
Nov 25, 2016	14.04	14.04	14.04	14.04	398	+0.15(+1.07%)
Nov 23, 2016		13.90	13.90	13.90	0	-0.09(-0.67%)
Nov 22, 2016	14.02	14.02	13.95	13.99	24,562	+0.11(+0.77%)
Nov 21, 2016	13.93	13.95	13.87	13.88	1,947	+0.11(+0.81%)
Nov 18, 2016	13.84	13.87	13.76	13.77	23,938	-0.12(-0.84%)
Nov 17, 2016	13.95	13.99	13.95	13.89	2,825	+0.10(+0.74%)
Nov 16, 2016	13.90	13.90	13.79	13.79	4,656	-0.20(-1.45%)
Nov 15, 2016	13.89	13.99	13.84	13.99	5,563	+0.21(+1.55%)
Nov 14, 2016	13.86	13.86	13.78	13.78	300	-0.19(-1.36%)
Nov 10, 2016				13.97	76	+0.08(+0.56%)
Nov 09, 2016	13.86	14.02	13.86	13.89	2,203	-0.06(-0.44%)
Nov 08, 2016	13.85	13.98	13.85	13.95	20,480	+0.12(+0.84%)
Nov 07, 2016	13.93	13.96	13.72	13.83	16,508	+0.23(+1.66%)
Nov 04, 2016	13.76	13.76	13.61	13.61	6,544	-0.13(-0.97%)
Nov 03, 2016	13.85	13.85	13.74	13.74	3,130	-0.15(-1.11%)
Nov 02, 2016	13.88	13.89	13.80	13.89	12,504	-0.17(-1.18%)

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.