Indicators

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

27.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.72	18.72	18.61	18.63	15,072	-0.17(-0.89%)
Nov 27, 2019	18.75	18.84	18.75	18.79	506,978	+0.09(+0.47%)
Nov 26, 2019	18.76	18.76	18.68	18.71	81,151	-0.03(-0.19%)
Nov 25, 2019	18.69	18.74	18.64	18.74	60,943	+0.18(+0.94%)
Nov 22, 2019	18.58	18.65	18.49	18.57	66,455	+0.04(+0.24%)
Nov 21, 2019	18.47	18.58	18.41	18.52	135,935	-0.04(-0.20%)
Nov 20, 2019	18.61	18.63	18.41	18.56	45,644	-0.08(-0.41%)
Nov 19, 2019	18.71	18.72	18.59	18.64	34,597	-0.04(-0.19%)
Nov 18, 2019	18.57	18.73	18.57	18.67	66,255	+0.00(+0.01%)
Nov 15, 2019	18.56	18.71	18.54	18.67	93,516	+0.14(+0.74%)
Nov 14, 2019	18.44	18.58	18.44	18.53	63,342	-0.01(-0.05%)
Nov 13, 2019	18.47	18.61	18.47	18.54	29,788	-0.11(-0.56%)
Nov 12, 2019	18.64	18.68	18.62	18.65	238,480	+0.03(+0.17%)
Nov 11, 2019	18.60	18.64	18.58	18.61	89,664	-0.07(-0.37%)
Nov 08, 2019	18.65	18.70	18.61	18.68	21,009	-0.01(-0.04%)
Nov 07, 2019	18.76	18.76	18.68	18.69	56,789	+0.07(+0.39%)
Nov 06, 2019	18.60	18.63	18.57	18.62	26,996	+0.00(+0.00%)
Nov 05, 2019	18.58	18.62	18.58	18.62	28,604	+0.06(+0.34%)
Nov 04, 2019	18.56	18.67	18.55	18.55	21,223	+0.14(+0.74%)

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.