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 27, 2018 21.01 21.01 21.01 58 +0.10(+0.47%)
Apr 25, 2018 20.91 20.91 20.91 11 +0.00(+0.00%)
Apr 24, 2018 20.92 20.93 20.91 20.91 662 +0.08(+0.41%)
Apr 23, 2018 20.95 20.95 20.82 20.83 4,780 +0.00(+0.02%)
Apr 20, 2018 20.86 20.86 20.82 20.82 803 +0.04(+0.19%)
Apr 19, 2018 20.78 20.78 20.78 20.78 550 +0.03(+0.15%)
Apr 17, 2018 20.75 20.75 20.75 0 +0.06(+0.28%)
Apr 16, 2018 20.65 20.69 20.65 20.69 2,197 +0.05(+0.23%)
Apr 13, 2018 20.60 20.65 20.60 20.65 43,399 +0.04(+0.17%)
Apr 12, 2018 20.61 20.61 20.61 20.61 157 -0.00(-0.01%)
Apr 11, 2018 20.67 20.68 20.61 20.61 608 -0.11(-0.52%)
Apr 10, 2018 20.71 20.72 20.70 20.72 573 +0.09(+0.46%)
Apr 06, 2018 20.63 20.63 20.63 132 -0.16(-0.78%)
Apr 05, 2018 20.79 20.79 20.79 20.79 1,050 +0.37(+1.80%)
Apr 03, 2018 20.42 20.42 20.42 0 -0.00(-0.02%)
Apr 02, 2018 20.44 20.44 20.43 20.43 357 -0.19(-0.91%)
Mar 29, 2018 20.61 20.61 20.61 0 +0.31(+1.51%)
Mar 27, 2018 20.31 20.31 20.31 186 +0.52(+2.65%)
Mar 23, 2018 19.78 19.78 19.78 28 -0.46(-2.29%)
Mar 22, 2018 20.24 20.24 20.24 20.24 346 -0.19(-0.91%)
Mar 21, 2018 20.40 20.49 20.39 20.43 2,111 -0.01(-0.07%)
Mar 20, 2018 20.44 20.44 20.44 20.44 369 +0.12(+0.58%)
Mar 19, 2018 20.33 20.33 20.33 20.33 376 -0.30(-1.43%)
Mar 16, 2018 20.62 20.62 20.62 20.62 492 -0.15(-0.71%)
Mar 15, 2018 20.73 20.78 20.73 20.77 2,676 +0.05(+0.23%)
Mar 14, 2018 20.72 20.72 20.72 20.72 921 -0.07(-0.34%)
Mar 13, 2018 20.83 20.83 20.79 20.79 524 +0.12(+0.57%)
Mar 12, 2018 20.67 20.67 20.67 20.67 394 +0.08(+0.41%)
Mar 09, 2018 20.41 20.59 20.41 20.59 762 -0.04(-0.18%)
Mar 06, 2018 20.64 20.67 20.63 20.63 854 +0.21(+1.01%)
Mar 05, 2018 20.42 20.42 20.42 20.42 162 +0.24(+1.21%)
Mar 02, 2018 20.18 20.18 20.18 20.18 531 -0.96(-4.54%)
Feb 27, 2018 21.14 21.14 21.14 109 -0.10(-0.46%)
Feb 26, 2018 21.15 21.26 21.15 21.23 1,279 +0.28(+1.32%)
Feb 23, 2018 20.95 20.96 20.95 20.96 427 +0.18(+0.86%)
Feb 22, 2018 20.78 20.81 20.78 20.78 623 -0.07(-0.32%)
Feb 21, 2018 20.83 20.84 20.83 20.84 368 -0.18(-0.84%)
Feb 20, 2018 21.02 21.02 21.02 21.02 548 +0.17(+0.80%)
Feb 16, 2018 20.86 20.86 20.86 0 +0.32(+1.56%)
Feb 15, 2018 20.70 20.70 20.46 20.54 1,779 +0.13(+0.63%)
Feb 14, 2018 20.39 20.42 20.36 20.41 35,749 -0.14(-0.66%)
Feb 13, 2018 20.44 20.54 20.44 20.54 1,059 -0.35(-1.67%)
Feb 12, 2018 20.93 20.93 20.72 20.89 3,753 +0.94(+4.71%)
Feb 09, 2018 20.47 20.47 19.95 19.95 1,106 -1.04(-4.97%)
Feb 07, 2018 20.99 20.99 20.99 67 -0.17(-0.81%)
Feb 06, 2018 20.85 21.17 20.79 21.17 7,541 +0.45(+2.19%)
Feb 05, 2018 21.38 21.44 20.71 20.71 4,752 -1.14(-5.21%)
Feb 02, 2018 21.85 21.99 21.99 21.85 679 -0.14(-0.62%)
Feb 01, 2018 22.00 22.00 21.99 21.99 597 +0.06(+0.29%)
Jan 31, 2018 21.96 21.96 21.92 21.92 703 -0.07(-0.34%)
Jan 30, 2018 22.00 22.40 22.00 619 -0.40(-1.78%)
Jan 26, 2018 22.40 22.40 22.40 201 +0.07(+0.33%)
Jan 25, 2018 22.36 22.36 22.32 22.32 1,075 -0.11(-0.49%)
Jan 24, 2018 22.43 22.43 22.43 22.43 340 -0.09(-0.42%)
Jan 23, 2018 22.49 22.53 22.49 22.53 1,008 +0.13(+0.60%)
Jan 22, 2018 22.31 22.40 22.30 22.39 3,203 +0.11(+0.50%)
Jan 19, 2018 22.28 22.28 22.28 22.28 350 +0.14(+0.64%)
Jan 18, 2018 22.21 22.21 22.13 22.14 12,625 -0.25(-1.11%)
Jan 17, 2018 22.33 22.40 22.33 22.39 1,284 +0.26(+1.16%)
Jan 16, 2018 22.15 22.16 22.13 22.13 19,966 -0.08(-0.38%)
Jan 12, 2018 22.22 22.22 22.22 0 +0.03(+0.13%)
Jan 11, 2018 22.12 22.19 22.09 22.19 4,307 +0.14(+0.62%)
Jan 10, 2018 22.05 22.10 22.05 22.05 1,547 +0.00(+0.02%)
Jan 09, 2018 21.99 22.05 21.99 22.05 1,195 -0.00(-0.00%)
Jan 08, 2018 21.98 22.05 21.98 22.05 1,464 +0.09(+0.43%)
Jan 05, 2018 21.85 21.95 21.85 21.95 3,964 +0.48(+2.24%)
Jan 03, 2018 21.47 21.47 21.47 326 +0.25(+1.19%)
Dec 29, 2017 21.22 21.22 21.22 124 +0.08(+0.39%)
Dec 28, 2017 21.13 21.14 21.13 21.14 335 -0.11(-0.53%)
Dec 27, 2017 21.27 21.28 21.25 21.25 871 +0.04(+0.18%)
Dec 26, 2017 21.21 21.21 21.21 21.21 249 -0.00(-0.00%)
Dec 22, 2017 21.20 21.25 21.20 21.21 1,199 +0.01(+0.02%)
Dec 21, 2017 21.16 21.22 21.16 21.21 2,074 +0.06(+0.28%)
Dec 20, 2017 21.17 21.17 21.12 21.15 1,182 +0.07(+0.34%)
Dec 19, 2017 21.08 21.08 21.08 21.08 331 -0.16(-0.73%)
Dec 18, 2017 21.24 21.25 21.18 21.23 2,406 +0.22(+1.06%)
Dec 15, 2017 20.99 21.01 20.97 21.01 1,647 +0.04(+0.17%)
Dec 14, 2017 21.07 21.07 20.97 20.97 5,075 -0.12(-0.58%)
Dec 13, 2017 21.09 21.10 21.09 21.10 473 +0.04(+0.17%)
Dec 12, 2017 21.06 21.06 21.06 21.06 267 +0.07(+0.33%)
Dec 11, 2017 20.94 20.96 20.94 20.99 1,755 +0.04(+0.18%)
Dec 08, 2017 20.93 20.95 20.90 20.95 3,310 +0.12(+0.59%)
Dec 07, 2017 20.81 20.87 20.80 20.83 3,008 +0.02(+0.11%)
Dec 04, 2017 20.81 20.81 20.81 1 -0.01(-0.07%)
Dec 01, 2017 20.84 20.84 20.82 20.82 1,742 -0.19(-0.90%)
Nov 30, 2017 21.02 21.02 21.00 21.01 2,257 +0.11(+0.53%)
Nov 29, 2017 21.02 21.02 20.90 20.90 955 +0.05(+0.24%)
Nov 28, 2017 20.80 20.85 20.80 20.85 1,664 +0.05(+0.22%)
Nov 27, 2017 20.87 20.87 20.80 20.80 1,280 -0.08(-0.40%)
Nov 24, 2017 20.89 20.89 20.89 20.89 592 +0.20(+0.99%)
Nov 22, 2017 20.83 20.83 20.68 20.68 1,899 -0.04(-0.20%)
Nov 21, 2017 20.79 20.79 20.73 20.73 2,009 +0.07(+0.34%)
Nov 20, 2017 20.66 20.67 20.66 20.66 38,775 -0.03(-0.13%)
Nov 16, 2017 20.68 20.68 20.68 93 +0.33(+1.60%)
Nov 15, 2017 20.22 20.36 20.22 20.36 2,068 -0.22(-1.05%)
Nov 14, 2017 20.62 20.62 20.57 20.57 1,345 -0.06(-0.31%)
Nov 13, 2017 20.64 20.64 20.64 20.64 1,280 -0.09(-0.45%)
Nov 10, 2017 20.79 20.79 20.73 20.73 852 -0.10(-0.49%)
Nov 09, 2017 20.76 20.85 20.76 20.83 966 +0.05(+0.25%)
Nov 06, 2017 20.78 20.78 20.78 20 -0.04(-0.17%)
Nov 03, 2017 20.81 20.82 20.77 20.82 2,251 +0.09(+0.42%)
Nov 01, 2017 20.73 20.73 20.73 196 +0.26(+1.27%)
Oct 30, 2017 20.47 20.47 20.47 88 -0.06(-0.27%)
Oct 27, 2017 20.50 20.53 20.50 20.53 365 +0.14(+0.69%)
Oct 26, 2017 20.40 20.40 20.39 20.39 1,015 +0.16(+0.78%)
Oct 25, 2017 20.38 20.38 20.23 20.23 3,613 -0.24(-1.18%)
Oct 24, 2017 20.43 20.47 20.38 20.47 5,206 +0.21(+1.02%)
Oct 23, 2017 20.28 20.28 20.26 20.26 1,098 +0.17(+0.83%)
Oct 18, 2017 20.10 20.10 20.10 72 +0.00(+0.00%)
Oct 17, 2017 20.05 20.10 20.05 20.10 6,804 -0.08(-0.41%)
Oct 16, 2017 20.09 20.21 20.09 20.18 35,571 +0.19(+0.95%)
Oct 13, 2017 19.97 19.99 19.97 19.99 2,326 +0.17(+0.87%)
Oct 11, 2017 19.82 19.82 19.82 154 +0.15(+0.77%)
Oct 10, 2017 19.67 19.67 19.67 19.67 592 +0.12(+0.62%)
Oct 06, 2017 19.55 19.55 19.55 26 -0.02(-0.11%)
Oct 05, 2017 19.56 19.58 19.56 19.57 657 +0.01(+0.05%)
Oct 04, 2017 19.56 19.56 19.56 19.56 705 +0.16(+0.80%)
Oct 02, 2017 19.40 21 +0.08(+0.40%)
Sep 22, 2017 19.33 62 -0.04(-0.19%)
Sep 21, 2017 19.36 19.36 19.36 19.36 237 +0.04(+0.20%)
Sep 20, 2017 19.32 19.32 19.32 19.32 1,603 +0.07(+0.38%)
Sep 19, 2017 19.32 19.32 19.25 19.25 3,375 +0.12(+0.63%)
Sep 15, 2017 19.13 127 +0.07(+0.35%)
Sep 13, 2017 19.06 19.06 19.06 0 -0.02(-0.10%)
Sep 12, 2017 19.05 19.08 18.99 19.08 881 +0.10(+0.54%)
Sep 11, 2017 18.98 18.98 18.98 18.98 271 +0.19(+1.03%)
Sep 08, 2017 18.79 18.79 18.79 18.79 119 +0.04(+0.20%)
Sep 07, 2017 18.75 18.75 18.75 18.75 124 +0.15(+0.80%)
Sep 05, 2017 18.60 6 -0.12(-0.64%)
Aug 28, 2017 18.72 13 +0.04(+0.22%)
Aug 25, 2017 18.68 18.68 18.68 18.68 221 +0.00(+0.01%)
Aug 23, 2017 18.68 16 -0.04(-0.20%)
Aug 22, 2017 18.71 18.71 18.71 18.71 136 +0.12(+0.63%)
Aug 21, 2017 18.60 18.60 18.60 18.60 537 -0.11(-0.57%)
Aug 17, 2017 18.70 3 -0.03(-0.13%)
Aug 15, 2017 18.73 1 +0.02(+0.10%)
Aug 14, 2017 18.71 18.71 18.71 18.71 1,289 +0.16(+0.85%)
Aug 11, 2017 18.53 18.55 18.51 18.55 39,407 -0.10(-0.55%)
Aug 10, 2017 18.66 18.66 18.66 18.66 787 -0.29(-1.52%)
Aug 08, 2017 18.94 18.94 18.94 0 +0.00(+0.01%)
Aug 07, 2017 18.94 18.94 18.94 18.94 248 +0.03(+0.13%)
Aug 03, 2017 18.92 75 +0.16(+0.84%)
Jul 28, 2017 18.76 49 +0.04(+0.20%)
Jul 27, 2017 18.72 18.72 18.72 18.72 161 +0.01(+0.06%)
Jul 21, 2017 18.71 18.71 18.71 0 -0.06(-0.30%)
Jul 20, 2017 18.77 18.77 18.77 18.77 957 +0.14(+0.77%)
Jul 18, 2017 18.62 18.62 18.62 0 +0.05(+0.29%)
Jul 17, 2017 18.57 18.57 18.57 18.57 268 -0.02(-0.09%)
Jul 14, 2017 18.59 18.59 18.59 18.59 113 -0.02(-0.12%)
Jul 13, 2017 18.57 18.61 18.57 18.61 512 +0.06(+0.35%)
Jul 11, 2017 18.54 70 -0.06(-0.30%)
Jul 03, 2017 18.60 6 +0.06(+0.35%)
Jun 30, 2017 18.53 18.53 18.53 18.53 107 +0.04(+0.20%)
Jun 29, 2017 18.50 18.50 18.50 18.50 274 -0.11(-0.61%)
Jun 27, 2017 18.61 59 -0.01(-0.07%)
Jun 26, 2017 18.62 18.62 18.62 18.62 540 +0.01(+0.07%)
Jun 20, 2017 18.61 74 +0.10(+0.53%)
Jun 14, 2017 18.51 9 -0.10(-0.55%)
Jun 13, 2017 18.57 18.61 18.57 18.61 830 +0.11(+0.60%)
Jun 09, 2017 18.50 18.50 18.50 0 -0.10(-0.53%)
Jun 07, 2017 18.60 35 +0.02(+0.11%)
Jun 06, 2017 18.58 18.58 18.58 18.58 618 -0.09(-0.47%)
Jun 05, 2017 18.66 18.67 18.66 18.67 486 +0.31(+1.70%)
Jun 01, 2017 18.36 18.36 18.36 0 +0.20(+1.11%)
May 24, 2017 18.15 18.15 18.15 0 -0.01(-0.06%)
May 23, 2017 18.17 18.17 18.17 18.17 535 +0.03(+0.17%)
May 22, 2017 18.11 18.13 18.11 18.13 987 +0.00(+0.02%)
May 19, 2017 18.14 18.14 18.11 18.13 1,441 +0.14(+0.79%)
May 18, 2017 17.99 17.99 17.99 17.99 867 -0.09(-0.49%)
May 12, 2017 18.08 33 +0.01(+0.05%)
May 11, 2017 18.05 18.07 18.04 18.07 790 -0.03(-0.15%)
May 10, 2017 18.10 18.10 18.10 18.10 126 -0.10(-0.53%)
May 08, 2017 18.19 8 +0.14(+0.75%)
May 05, 2017 18.05 18.06 18.05 18.06 3,121 +0.08(+0.45%)
May 04, 2017 17.99 17.99 17.94 17.98 5,356 +0.07(+0.41%)
May 03, 2017 17.90 17.90 17.90 17.90 1,622 -0.01(-0.03%)
May 02, 2017 17.92 17.92 17.91 17.91 2,702 +0.10(+0.56%)
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.