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 30, 2019 19.78 19.78 19.78 19.78 0 -0.10(-0.48%)
Apr 29, 2019 19.88 19.88 19.88 19.88 33 +0.08(+0.43%)
Apr 26, 2019 19.72 19.80 19.70 19.80 522 +0.17(+0.87%)
Apr 25, 2019 19.64 19.64 19.62 19.62 304 -0.00(-0.01%)
Apr 24, 2019 19.60 19.63 19.60 19.63 2,404 -0.21(-1.04%)
Apr 23, 2019 19.83 19.83 19.83 19.83 52 +0.11(+0.56%)
Apr 22, 2019 19.70 19.72 19.70 19.72 1,982 -0.06(-0.32%)
Apr 18, 2019 19.79 19.79 19.79 19.79 104 -0.03(-0.14%)
Apr 17, 2019 19.81 19.81 19.81 19.81 20 +0.01(+0.06%)
Apr 16, 2019 19.79 19.80 19.79 19.80 20,293 +0.09(+0.46%)
Apr 15, 2019 19.71 19.71 19.71 19.71 0 +0.01(+0.07%)
Apr 12, 2019 19.70 19.70 19.70 19.70 104 +0.14(+0.70%)
Apr 11, 2019 19.56 19.56 19.56 19.56 88 +0.01(+0.06%)
Apr 10, 2019 19.55 19.55 19.55 19.55 115 -0.02(-0.10%)
Apr 09, 2019 19.57 19.57 19.57 19.57 2 -0.16(-0.81%)
Apr 08, 2019 19.69 19.73 19.69 19.73 1,045 -0.04(-0.22%)
Apr 05, 2019 19.72 19.77 19.72 19.77 522 +0.03(+0.17%)
Apr 04, 2019 19.74 19.74 19.74 19.74 0 -0.01(-0.07%)
Apr 03, 2019 19.75 19.75 19.75 19.75 0 +0.11(+0.55%)
Apr 02, 2019 19.64 19.64 19.64 19.64 0 -0.14(-0.70%)
Apr 01, 2019 19.78 19.78 19.78 19.78 0 +0.33(+1.68%)
Mar 29, 2019 19.46 19.46 19.46 19.46 313 +0.00(+0.02%)
Mar 28, 2019 19.32 19.45 19.32 19.45 702 +0.06(+0.28%)
Mar 27, 2019 19.40 19.40 19.40 19.40 0 -0.13(-0.65%)
Mar 26, 2019 19.50 19.63 19.50 19.52 1,635 +0.32(+1.65%)
Mar 25, 2019 19.04 19.21 19.04 19.21 1,806 -0.01(-0.04%)
Mar 22, 2019 19.21 19.21 19.21 19.21 0 -0.29(-1.48%)
Mar 21, 2019 19.44 19.50 19.34 19.50 5,056 +0.15(+0.79%)
Mar 20, 2019 19.37 19.41 19.32 19.35 4,377 -0.05(-0.28%)
Mar 19, 2019 19.46 19.46 19.40 19.40 1,306 -0.06(-0.28%)
Mar 18, 2019 19.45 19.46 19.45 19.46 235 +0.07(+0.35%)
Mar 15, 2019 19.34 19.39 19.34 19.39 731 +0.23(+1.21%)
Mar 14, 2019 19.16 19.20 19.16 19.16 2,214 -0.20(-1.03%)
Mar 13, 2019 19.34 19.37 19.34 19.36 470 +0.07(+0.35%)
Mar 12, 2019 19.29 19.29 19.29 19.29 3 +0.03(+0.17%)
Mar 11, 2019 19.26 19.26 19.26 19.26 1 +0.24(+1.26%)
Mar 08, 2019 18.90 19.02 18.90 19.02 313 -0.11(-0.55%)
Mar 07, 2019 19.13 19.13 19.13 19.13 2 -0.24(-1.26%)
Mar 06, 2019 19.38 19.38 19.37 19.37 419 -0.12(-0.61%)
Mar 05, 2019 19.50 19.50 19.49 19.49 104 +0.05(+0.27%)
Mar 04, 2019 19.42 19.46 19.42 19.43 313 -0.09(-0.45%)
Mar 01, 2019 19.45 19.52 19.45 19.52 313 +0.11(+0.58%)
Feb 28, 2019 19.44 19.44 19.41 19.41 105 -0.16(-0.80%)
Feb 27, 2019 19.52 19.57 19.52 19.57 499 -0.07(-0.37%)
Feb 26, 2019 19.62 19.64 19.62 19.64 533 +0.05(+0.24%)
Feb 25, 2019 19.59 19.59 19.59 19.59 2 +0.14(+0.72%)
Feb 22, 2019 19.46 19.46 19.31 19.45 1,672 +0.03(+0.14%)
Feb 21, 2019 19.46 19.46 19.42 19.42 171 -0.05(-0.25%)
Feb 20, 2019 19.47 19.47 19.47 19.47 1 +0.05(+0.24%)
Feb 19, 2019 19.34 19.43 19.34 19.43 274 +0.07(+0.39%)
Feb 15, 2019 19.29 19.37 19.27 19.35 1,463 +0.23(+1.23%)
Feb 14, 2019 19.10 19.12 19.08 19.12 1,044 -0.07(-0.38%)
Feb 13, 2019 19.18 19.19 19.18 19.19 111 +0.12(+0.63%)
Feb 12, 2019 19.06 19.07 19.06 19.07 142 +0.34(+1.83%)
Feb 11, 2019 18.71 18.73 18.71 18.73 606 +0.09(+0.50%)
Feb 08, 2019 18.57 18.64 18.57 18.63 1,045 -0.20(-1.07%)
Feb 07, 2019 18.83 18.83 18.83 18.83 0 -0.27(-1.43%)
Feb 06, 2019 19.10 19.11 19.10 19.11 525 -0.16(-0.85%)
Feb 05, 2019 19.19 19.27 19.19 19.27 1,979 +0.07(+0.35%)
Feb 04, 2019 19.15 19.20 19.15 19.20 438 +0.11(+0.59%)
Feb 01, 2019 19.07 19.09 19.07 19.09 418 -0.05(-0.27%)
Jan 31, 2019 19.10 19.14 19.04 19.14 1,171 +0.03(+0.15%)
Jan 30, 2019 19.02 19.12 19.02 19.12 826 +0.17(+0.91%)
Jan 29, 2019 19.09 19.09 18.94 18.94 1,099 +0.05(+0.26%)
Jan 28, 2019 18.76 18.89 18.76 18.89 1,139 -0.13(-0.70%)
Jan 25, 2019 19.02 19.02 19.02 19.02 104 +0.16(+0.87%)
Jan 24, 2019 18.84 18.86 18.81 18.86 2,617 +0.13(+0.68%)
Jan 23, 2019 18.73 18.73 18.73 18.73 266 -0.02(-0.10%)
Jan 22, 2019 18.78 18.78 18.75 18.75 203 -0.40(-2.07%)
Jan 18, 2019 19.04 19.15 19.04 19.15 418 +0.31(+1.62%)
Jan 17, 2019 18.57 18.84 18.57 18.84 339,611 -0.01(-0.03%)
Jan 16, 2019 18.84 18.85 18.81 18.85 576 +0.10(+0.56%)
Jan 15, 2019 18.71 18.74 18.71 18.74 314,163 +0.29(+1.60%)
Jan 14, 2019 18.49 18.49 18.45 18.45 523 -0.11(-0.60%)
Jan 11, 2019 18.56 18.56 18.56 18.56 104 -0.21(-1.12%)
Jan 10, 2019 18.55 18.77 18.55 18.77 313,769 +0.17(+0.89%)
Jan 09, 2019 18.61 18.61 18.61 18.61 57 +0.00(+0.02%)
Jan 08, 2019 18.61 18.61 18.59 18.60 314,562 +0.09(+0.46%)
Jan 07, 2019 18.41 18.52 18.41 18.52 110 +0.12(+0.67%)
Jan 04, 2019 18.12 18.39 18.12 18.39 418 +0.55(+3.11%)
Jan 03, 2019 17.70 17.84 17.70 17.84 832 -0.17(-0.94%)
Jan 02, 2019 17.71 18.01 17.68 18.01 31,902 +0.13(+0.73%)
Dec 31, 2018 17.93 17.95 17.88 17.88 1,986 -0.07(-0.39%)
Dec 28, 2018 17.96 17.96 17.94 17.95 627 -0.02(-0.09%)
Dec 27, 2018 17.62 17.96 17.62 17.96 733 +0.27(+1.52%)
Dec 26, 2018 17.40 17.69 17.40 17.69 38,635 +0.40(+2.31%)
Dec 24, 2018 17.31 17.41 17.30 17.30 2,842 -0.31(-1.78%)
Dec 21, 2018 17.78 17.86 17.58 17.61 2,948 -0.52(-2.88%)
Dec 20, 2018 18.20 18.27 18.01 18.13 9,612 -0.29(-1.58%)
Dec 19, 2018 18.60 18.68 18.28 18.42 4,428 -0.24(-1.28%)
Dec 18, 2018 18.67 18.69 18.66 18.66 914 +0.06(+0.30%)
Dec 17, 2018 18.61 18.61 18.61 18.61 0 -0.21(-1.11%)
Dec 14, 2018 18.82 18.82 18.82 18.82 105 -0.28(-1.47%)
Dec 13, 2018 19.10 19.10 19.10 19.10 0 -0.01(-0.04%)
Dec 12, 2018 19.20 19.20 19.10 19.10 625 +0.24(+1.29%)
Dec 11, 2018 18.86 18.86 18.86 18.86 1 -0.05(-0.28%)
Dec 10, 2018 18.91 18.91 18.91 18.91 0 +0.09(+0.50%)
Dec 07, 2018 19.01 19.01 18.82 18.82 210 -0.14(-0.73%)
Dec 06, 2018 18.96 18.96 18.96 18.96 105 -0.28(-1.48%)
Dec 04, 2018 19.51 19.51 19.24 19.24 315 -0.74(-3.71%)
Dec 03, 2018 19.96 19.98 19.93 19.98 1,368 +0.34(+1.74%)
Nov 30, 2018 19.64 19.64 19.64 0 +0.00(+0.00%)
Nov 29, 2018 19.62 19.64 19.55 19.64 738 +0.09(+0.44%)
Nov 28, 2018 19.56 19.56 19.56 19.56 105 +0.08(+0.39%)
Nov 27, 2018 19.48 19.48 19.48 0 +0.00(+0.00%)
Nov 26, 2018 19.48 19.48 19.48 19.48 117 +0.17(+0.88%)
Nov 23, 2018 19.31 19.31 19.31 0 +0.00(+0.00%)
Nov 21, 2018 19.31 19.31 19.31 0 +0.28(+1.45%)
Nov 20, 2018 19.03 19.03 19.03 19.03 112 -0.23(-1.19%)
Nov 19, 2018 19.26 19.26 19.26 19.26 203 -0.12(-0.64%)
Nov 16, 2018 19.39 19.39 19.39 19.39 105 +0.08(+0.39%)
Nov 15, 2018 19.31 19.31 19.31 19.31 175 +0.04(+0.20%)
Nov 14, 2018 19.29 19.29 19.27 19.27 705 +0.00(+0.00%)
Nov 13, 2018 19.27 19.27 19.27 19.27 105 -0.33(-1.67%)
Nov 12, 2018 19.60 19.60 19.60 0 -0.00(-0.00%)
Nov 09, 2018 19.58 19.62 19.58 19.60 2,737 -0.09(-0.44%)
Nov 08, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 07, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 06, 2018 19.69 19.69 19.68 19.68 783 +0.20(+1.05%)
Nov 05, 2018 19.48 19.48 19.48 19.48 64 +0.00(+0.00%)
Nov 02, 2018 19.64 19.64 19.48 19.48 947 +0.19(+1.01%)
Nov 01, 2018 19.32 19.32 19.27 19.29 1,174 -0.18(-0.90%)
Oct 31, 2018 19.45 19.46 19.45 19.46 1,076 +0.58(+3.07%)
Oct 30, 2018 18.88 18.88 9 +0.00(+0.00%)
Oct 29, 2018 18.88 18.88 18.88 0 +0.00(+0.00%)
Oct 26, 2018 18.88 18.88 18.88 18.88 105 -0.48(-2.50%)
Oct 25, 2018 19.37 19.37 19.37 0 +0.00(+0.00%)
Oct 24, 2018 19.37 19.37 19.37 19.37 106 -0.31(-1.59%)
Oct 23, 2018 19.54 19.68 19.47 19.68 2,037 -0.27(-1.37%)
Oct 22, 2018 19.95 19.95 19.95 19.95 562 -0.29(-1.42%)
Oct 19, 2018 20.24 20.24 20.24 20.24 421 -0.10(-0.51%)
Oct 18, 2018 20.34 20.34 20.34 20.34 33 +0.00(+0.00%)
Oct 17, 2018 20.33 20.34 20.33 20.34 2,225 +0.05(+0.26%)
Oct 16, 2018 20.29 20.29 20.29 20.29 424 +0.34(+1.68%)
Oct 15, 2018 19.96 19.98 19.96 19.96 1,324 +0.09(+0.43%)
Oct 12, 2018 19.90 19.90 19.87 19.87 421 -0.13(-0.66%)
Oct 11, 2018 20.01 20.01 20.00 20.00 1,886 -0.91(-4.37%)
Oct 10, 2018 20.92 20.92 20.92 20.92 156 +0.00(+0.00%)
Oct 09, 2018 20.93 20.93 20.92 20.92 455 -0.52(-2.41%)
Oct 08, 2018 21.43 21.43 21.43 21.43 35 -0.00(-0.02%)
Oct 05, 2018 21.44 21.44 21.44 21.44 105 +0.00(+0.02%)
Oct 04, 2018 21.43 21.43 1 +0.00(+0.00%)
Oct 03, 2018 21.43 21.43 21.43 21.43 1,368 -0.06(-0.28%)
Oct 02, 2018 21.49 21.49 21.47 21.49 1,370 +0.03(+0.13%)
Oct 01, 2018 21.47 21.47 21.47 21.47 2 +0.00(+0.00%)
Sep 28, 2018 21.47 21.47 21.47 21.47 105 +0.00(+0.00%)
Sep 27, 2018 21.53 21.53 21.47 21.47 1,052 +0.03(+0.16%)
Sep 26, 2018 21.43 21.43 1 +0.00(+0.00%)
Sep 25, 2018 21.35 21.46 21.35 21.43 859 +0.23(+1.09%)
Sep 24, 2018 21.22 21.22 21.20 21.20 562 -0.06(-0.27%)
Sep 21, 2018 21.26 21.26 21.26 21.26 210 +0.25(+1.18%)
Sep 20, 2018 21.01 21.01 21.01 21.01 46 +0.00(+0.00%)
Sep 19, 2018 21.01 21.01 21.01 21.01 30 +0.00(+0.00%)
Sep 18, 2018 21.01 21.01 21.01 21.01 128 +0.94(+4.69%)
Sep 17, 2018 20.07 20.07 20.07 20.07 3 +0.00(+0.00%)
Sep 14, 2018 20.07 20.07 20.07 0 +0.00(+0.00%)
Sep 13, 2018 20.07 20.07 20.07 0 +0.00(+0.00%)
Sep 12, 2018 20.07 20.07 20.07 20.07 1 +0.00(+0.00%)
Sep 11, 2018 20.07 20.07 20.07 20.07 126 +0.10(+0.52%)
Sep 10, 2018 19.93 20.00 19.93 19.96 1,448 +0.06(+0.29%)
Sep 07, 2018 19.91 19.91 19.91 19.91 105 -0.10(-0.52%)
Sep 06, 2018 19.92 20.03 19.92 20.01 2,156 -0.47(-2.32%)
Sep 05, 2018 20.49 20.49 20.49 20.49 37 +0.00(+0.00%)
Sep 04, 2018 20.49 20.49 20.49 20.49 81 +0.00(+0.00%)
Aug 31, 2018 20.49 20.49 20.49 0 +0.00(+0.00%)
Aug 30, 2018 20.49 20.49 20.49 20.49 7 +0.00(+0.00%)
Aug 29, 2018 20.49 20.49 20.49 20.49 286 -0.01(-0.05%)
Aug 28, 2018 20.45 20.50 20.45 20.50 499 -0.04(-0.19%)
Aug 27, 2018 20.53 20.53 20.53 20.53 421 +0.28(+1.41%)
Aug 24, 2018 20.25 20.25 20.25 20.25 526 +0.07(+0.33%)
Aug 23, 2018 20.15 20.18 20.15 20.18 527 -0.02(-0.09%)
Aug 22, 2018 20.23 20.23 20.20 20.20 1,106 +0.13(+0.66%)
Aug 21, 2018 20.10 20.10 20.07 20.07 526 +0.01(+0.05%)
Aug 20, 2018 20.08 20.08 20.06 20.06 4,338 +0.09(+0.43%)
Aug 17, 2018 19.97 19.97 19.97 19.97 105 -0.00(-0.01%)
Aug 16, 2018 19.98 19.98 19.98 19.98 275 +0.12(+0.63%)
Aug 15, 2018 19.85 19.85 19.85 19.85 450 -0.66(-3.20%)
Aug 14, 2018 20.51 20.51 20.51 0 +0.00(+0.00%)
Aug 13, 2018 20.51 20.51 20.51 0 +0.00(+0.00%)
Aug 10, 2018 20.51 20.51 20.51 20.51 105 +0.00(+0.00%)
Aug 09, 2018 20.52 20.54 20.51 20.51 509 +0.04(+0.19%)
Aug 08, 2018 20.47 20.47 20.47 20.47 1 +0.00(+0.00%)
Aug 07, 2018 20.47 20.47 20.47 0 +0.00(+0.00%)
Aug 06, 2018 20.35 20.47 20.35 20.47 509 -0.13(-0.65%)
Aug 03, 2018 20.44 20.60 20.44 20.60 1,684 -0.10(-0.48%)
Aug 02, 2018 20.65 20.70 20.65 20.70 829 -0.05(-0.26%)
Aug 01, 2018 20.75 20.75 20.75 20.75 421 +0.06(+0.31%)
Jul 31, 2018 20.70 20.70 20.57 20.69 4,443 +0.01(+0.04%)
Jul 30, 2018 20.81 20.81 20.68 20.68 1,052 +0.20(+0.95%)
Jul 27, 2018 20.48 20.48 20.48 0 +0.00(+0.00%)
Jul 19, 2018 20.48 20.48 20.48 0 -0.08(-0.37%)
Jul 17, 2018 20.56 20.56 20.56 1 +0.16(+0.80%)
Jul 16, 2018 20.40 20.40 20.40 20.40 221 +0.10(+0.49%)
Jul 10, 2018 20.30 20.30 20.30 0 -0.04(-0.18%)
Jul 09, 2018 20.31 20.33 20.31 20.33 211 +0.36(+1.80%)
Jul 02, 2018 19.98 19.98 19.98 10 -0.41(-2.00%)
Jun 29, 2018 20.38 20.38 20.38 20.38 453 +0.08(+0.37%)
Jun 28, 2018 20.31 20.31 20.31 20.31 165 -0.24(-1.16%)
Jun 21, 2018 20.54 20.54 20.54 13 -0.03(-0.13%)
Jun 20, 2018 20.59 20.61 20.57 20.57 1,348 +0.05(+0.26%)
Jun 19, 2018 20.52 20.52 20.52 20.52 450 -0.30(-1.43%)
Jun 18, 2018 20.87 20.87 20.82 20.82 613 -0.23(-1.07%)
Jun 15, 2018 20.96 21.04 20.96 21.04 1,322 -0.06(-0.27%)
Jun 14, 2018 21.03 21.13 21.03 21.10 7,771 -0.02(-0.10%)
Jun 13, 2018 21.13 21.14 20.98 21.12 7,531 +0.19(+0.89%)
Jun 05, 2018 20.93 20.93 20.93 0 -0.07(-0.35%)
Jun 04, 2018 20.99 21.01 20.99 21.01 1,010 +0.20(+0.94%)
May 24, 2018 20.81 20.81 20.81 157 -0.47(-2.19%)
May 22, 2018 21.28 21.28 21.28 11 -0.01(-0.04%)
May 18, 2018 21.29 21.29 21.29 0 +0.08(+0.35%)
May 15, 2018 21.21 21.21 21.21 0 -0.09(-0.44%)
May 14, 2018 21.41 21.41 21.27 21.30 3,131 +0.10(+0.49%)
May 11, 2018 21.20 21.20 21.20 21.20 352 +0.27(+1.30%)
May 10, 2018 20.93 20.93 20.93 20.93 109 +0.03(+0.16%)
May 09, 2018 20.87 20.90 20.87 20.90 430 -0.18(-0.87%)
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.