Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Japan (NY: HFXJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2016 14.93 14.93 14.93 14.93 664 -0.54(-3.50%)
Feb 23, 2016 15.47 15.47 15.47 15.47 1,218 +1.01(+6.96%)
Feb 19, 2016 14.46 14.46 14.46 14.46 1,107 -0.17(-1.17%)
Feb 17, 2016 14.76 14.64 14.64 14.64 10,524 +0.93(+6.82%)
Feb 12, 2016 13.76 13.76 13.69 13.70 226 -0.29(-2.08%)
Feb 11, 2016 14.05 14.06 13.72 13.99 42,345 -0.32(-2.21%)
Feb 10, 2016 14.48 14.48 14.29 14.31 11,016 -0.33(-2.28%)
Feb 09, 2016 14.65 14.65 14.64 14.64 11,060 -0.28(-1.88%)
Feb 08, 2016 14.93 14.93 14.92 14.92 10,691 -0.13(-0.84%)
Feb 05, 2016 15.05 15.05 15.05 15.05 1,197 -0.78(-4.95%)
Feb 01, 2016 16.43 15.83 15.83 15.83 1,329 +0.44(+2.83%)
Jan 28, 2016 15.49 15.40 15.40 15.40 1,107 -0.08(-0.52%)
Jan 22, 2016 15.44 15.48 15.48 15.48 1,329 +0.66(+4.43%)
Jan 21, 2016 14.81 14.81 14.81 14.82 3,867 -0.50(-3.24%)
Jan 15, 2016 15.32 15.32 15.32 15.32 110 -0.36(-2.32%)
Jan 14, 2016 15.70 15.70 15.68 15.68 1,288 -0.11(-0.69%)
Jan 08, 2016 16.06 16.06 15.79 15.79 7 -0.36(-2.24%)
Jan 07, 2016 16.15 16.15 16.15 16.15 2,298 -0.52(-3.14%)
Jan 05, 2016 16.63 16.67 16.67 16.67 1,218 +0.26(+1.59%)
Jan 04, 2016 16.41 16.41 16.41 16.41 444 -0.44(-2.60%)
Dec 31, 2015 16.90 16.85 16.85 16.85 1,218 -0.15(-0.87%)
Dec 30, 2015 16.95 17.01 16.93 17.00 41,854 -0.07(-0.40%)
Dec 29, 2015 17.09 17.09 17.07 17.07 1,490 +0.29(+1.71%)
Dec 24, 2015 16.78 16.78 16.78 16.78 1,218 -0.25(-1.44%)
Dec 23, 2015 17.01 17.02 17.00 17.02 34,223 +0.42(+2.50%)
Dec 21, 2015 16.02 16.61 16.61 16.61 221 -0.55(-3.21%)
Dec 16, 2015 16.98 17.16 17.16 17.16 7,976 +0.44(+2.65%)
Dec 15, 2015 16.72 16.72 16.72 16.72 415 -0.14(-0.86%)
Dec 10, 2015 16.99 16.86 16.86 16.86 5,871 -0.44(-2.54%)
Dec 07, 2015 17.20 17.30 17.20 17.30 26 -0.05(-0.27%)
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.