Indicators

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

27.24 +0.16 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.73	13.73	13.69	13.70	1,552	+0.01(+0.11%)
May 27, 2016	13.67	13.69	13.69	13.69	5,965	-0.05(-0.39%)
May 26, 2016	13.73	13.74	13.73	13.74	4,060	+0.02(+0.11%)
May 25, 2016	13.71	13.75	13.71	13.73	4,116	+0.16(+1.19%)
May 24, 2016	13.52	13.58	13.52	13.56	2,049	+0.17(+1.25%)
May 23, 2016	13.44	13.44	13.36	13.40	1,766	-0.04(-0.32%)
May 20, 2016	13.49	13.49	13.39	13.44	1,845,067	+0.08(+0.58%)
May 19, 2016	13.36	13.36	13.35	13.36	6,407	-0.12(-0.86%)
May 18, 2016	13.45	13.48	13.45	13.48	911	+0.08(+0.58%)
May 17, 2016	13.49	13.49	13.35	13.40	22,731	-0.04(-0.29%)
May 16, 2016	13.48	13.50	13.44	13.44	3,485	+0.09(+0.69%)
May 13, 2016	13.37	13.42	13.29	13.35	10,315	-0.09(-0.69%)
May 12, 2016	13.58	13.58	13.37	13.44	3,601	-0.02(-0.11%)
May 11, 2016	13.48	13.52	13.45	13.46	20,970	-0.13(-0.96%)
May 10, 2016	13.58	13.59	13.58	13.59	70,944	+0.19(+1.44%)
May 09, 2016	13.44	13.44	13.37	13.39	42,548	+0.02(+0.17%)
May 06, 2016	13.38	13.38	13.37	13.37	609	+0.02(+0.17%)
May 05, 2016	13.37	13.37	13.35	13.35	2,606	+0.04(+0.29%)
May 04, 2016	13.32	13.32	13.29	13.31	1,002	-0.15(-1.09%)

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.