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 (%)
Apr 25, 2016 15.97 16.09 15.97 16.09 1 +1.25(+8.39%)
Apr 11, 2016 14.88 14.85 14.85 14.85 553 -0.06(-0.42%)
Apr 08, 2016 14.90 14.91 14.90 14.91 1,270 +0.40(+2.77%)
Apr 06, 2016 14.53 14.51 14.51 14.51 332 +0.98(+7.24%)
Apr 05, 2016 13.53 13.53 13.53 13.53 332 -1.33(-8.93%)
Apr 01, 2016 14.85 14.88 14.75 14.86 2 -0.70(-4.52%)
Mar 30, 2016 15.56 15.56 15.56 15.56 997 +0.10(+0.64%)
Mar 29, 2016 15.47 15.47 15.46 15.46 15,875 +0.10(+0.67%)
Mar 16, 2016 15.36 15.36 15.36 15.36 886 +0.41(+2.75%)
Mar 10, 2016 14.95 14.95 14.95 14.95 3,655 -0.28(-1.84%)
Mar 08, 2016 15.23 15.23 15.23 15.23 221 +0.30(+1.99%)
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%)
Dec 03, 2015 17.35 17.35 17.35 17.35 553 -0.16(-0.93%)
Nov 19, 2015 17.42 17.51 17.42 17.51 2 +0.08(+0.47%)
Nov 16, 2015 17.41 17.43 17.43 17.43 664 +0.11(+0.64%)
Nov 13, 2015 17.32 17.32 17.32 17.32 166 -0.08(-0.48%)
Nov 10, 2015 17.40 17.40 17.40 17.40 332 +0.08(+0.48%)
Nov 06, 2015 17.27 17.32 17.32 17.32 7,533 +0.14(+0.84%)
Nov 05, 2015 17.17 17.17 17.17 17.17 553 +0.11(+0.65%)
Nov 04, 2015 17.08 17.08 17.06 17.06 1,194 -0.08(-0.45%)
Nov 03, 2015 17.11 17.15 17.11 17.14 887 +0.11(+0.64%)
Nov 02, 2015 17.20 17.20 17.00 17.03 2,084 -0.24(-1.41%)
Oct 23, 2015 17.28 17.28 17.28 17.28 11 +0.38(+2.24%)
Oct 21, 2015 16.91 16.92 16.90 16.90 11 +0.24(+1.46%)
Oct 20, 2015 16.65 16.65 16.65 16.65 1,661 +0.20(+1.21%)
Oct 08, 2015 16.46 16.46 16.46 16.46 110 -0.05(-0.33%)
Oct 07, 2015 16.54 16.54 16.51 16.51 1,729 +0.13(+0.77%)
Oct 06, 2015 16.38 16.38 16.38 16.38 1,113 -0.11(-0.66%)
Oct 05, 2015 16.09 16.51 16.09 16.49 2,273 +0.61(+3.87%)
Oct 01, 2015 15.91 15.88 15.88 15.88 12,629 +0.14(+0.92%)
Sep 30, 2015 15.65 15.85 15.53 15.73 19,387 +0.27(+1.75%)
Sep 29, 2015 15.36 15.52 15.35 15.46 18,833 -0.24(-1.55%)
Sep 28, 2015 16.62 16.62 15.71 15.71 42,577 -0.34(-2.14%)
Sep 25, 2015 16.13 16.21 15.98 16.05 19,055 +0.40(+2.54%)
Sep 24, 2015 15.58 15.67 15.40 15.65 40,569 -0.13(-0.80%)
Sep 23, 2015 15.84 15.84 15.68 15.78 21,381 +0.01(+0.06%)
Sep 22, 2015 15.76 15.81 15.66 15.77 38,177 -0.26(-1.63%)
Sep 21, 2015 16.04 16.09 15.92 16.03 18,833 +0.15(+0.97%)
Sep 18, 2015 15.92 15.99 15.88 15.88 18,290 -0.55(-3.35%)
Sep 16, 2015 16.38 16.43 16.36 16.43 18,279 +0.14(+0.83%)
Sep 15, 2015 16.11 16.31 16.09 16.29 18,611 +0.15(+0.95%)
Sep 14, 2015 16.12 16.14 16.05 16.14 18,390 -0.07(-0.45%)
Sep 11, 2015 16.09 16.21 16.08 16.21 18,893 +0.02(+0.11%)
Sep 10, 2015 16.14 16.26 16.13 16.19 18,556 +0.01(+0.06%)
Sep 09, 2015 16.40 16.44 16.18 16.18 18,611 +0.02(+0.11%)
Sep 08, 2015 16.10 16.18 16.06 16.17 94,832 +0.35(+2.23%)
Sep 04, 2015 15.87 15.81 15.81 15.81 9,195 -0.52(-3.20%)
Sep 03, 2015 16.38 16.46 16.32 16.34 12,186 +0.01(+0.06%)
Sep 02, 2015 16.27 16.33 16.12 16.33 12,407 +0.32(+2.03%)
Sep 01, 2015 16.13 16.18 15.99 16.00 12,297 -0.84(-4.98%)
Aug 31, 2015 16.85 16.93 16.80 16.84 11,743 -0.27(-1.58%)
Aug 28, 2015 17.01 17.13 17.01 17.11 11,854 +0.14(+0.80%)
Aug 27, 2015 16.73 17.00 16.73 16.98 12,075 +0.30(+1.79%)
Aug 26, 2015 16.32 16.68 16.24 16.68 16,728 +0.20(+1.20%)
Aug 25, 2015 16.54 16.55 16.44 16.48 12,518 +0.60(+3.75%)
Aug 24, 2015 15.76 16.15 15.65 15.89 13,294 -0.91(-5.43%)
Aug 21, 2015 17.08 17.19 16.76 16.80 10,413 -0.56(-3.22%)
Aug 20, 2015 17.54 17.54 17.36 17.36 11,410 -0.50(-2.78%)
Aug 19, 2015 17.91 17.91 17.82 17.85 11,577 -0.22(-1.20%)
Aug 18, 2015 18.07 18.10 18.05 18.07 11,244 -0.11(-0.60%)
Aug 17, 2015 18.07 18.18 18.07 18.18 10,994 +0.05(+0.30%)
Aug 14, 2015 18.03 18.14 18.03 18.13 10,967 +0.02(+0.10%)
Aug 13, 2015 17.98 18.13 17.98 18.11 11,078 +0.09(+0.50%)
Aug 12, 2015 17.84 18.02 17.75 18.02 11,577 -0.09(-0.50%)
Aug 11, 2015 18.12 18.12 18.09 18.11 10,856 -0.24(-1.33%)
Aug 10, 2015 18.33 18.35 18.31 18.35 10,746 +0.34(+1.90%)
Aug 06, 2015 18.01 18.01 18.01 18.01 1,218 -0.05(-0.30%)
Aug 05, 2015 18.06 18.06 18.06 18.06 2,215 +0.16(+0.91%)
Aug 04, 2015 17.94 17.94 17.88 17.90 19,167 -0.05(-0.25%)
Aug 03, 2015 17.98 18.00 17.94 17.94 22,366 -0.09(-0.50%)
Jul 31, 2015 18.03 18.07 18.03 18.03 55,745 +0.09(+0.50%)
Jul 30, 2015 17.86 17.94 17.86 17.94 40,690 +0.00(+0.00%)
Jul 29, 2015 17.78 17.94 17.78 17.94 82,646 +0.17(+0.96%)
Jul 28, 2015 17.66 17.77 17.64 17.77 31,684 +0.06(+0.36%)
Jul 27, 2015 17.63 17.74 17.63 17.71 62,039 -0.19(-1.06%)
Jul 24, 2015 18.02 18.03 17.90 17.90 36,946 -0.17(-0.95%)
Jul 23, 2015 18.11 18.11 18.03 18.07 123,111 -0.01(-0.05%)
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.