Indicators

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

27.24 +0.16 (+0.59%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.61	16.66	16.48	16.66	6,784	-0.02(-0.09%)
May 28, 2020	16.68	16.85	16.64	16.67	18,193	+0.12(+0.69%)
May 27, 2020	16.50	16.57	16.43	16.56	29,401	+0.19(+1.19%)
May 26, 2020	16.38	16.47	16.36	16.36	16,814	+0.43(+2.70%)
May 22, 2020	15.98	15.98	15.84	15.93	57,780	-0.05(-0.32%)
May 21, 2020	16.18	16.18	15.96	15.98	12,954	-0.16(-0.98%)
May 20, 2020	16.10	16.23	16.09	16.14	36,014	+0.30(+1.90%)
May 19, 2020	15.96	16.03	15.84	15.84	55,451	-0.21(-1.32%)
May 18, 2020	15.92	16.07	15.85	16.05	20,160	+0.61(+3.95%)
May 15, 2020	15.49	15.50	15.33	15.44	16,395	-0.04(-0.23%)
May 14, 2020	15.29	15.48	15.17	15.48	57,055	-0.10(-0.62%)
May 13, 2020	15.79	15.79	15.50	15.57	103,581	-0.15(-0.96%)
May 12, 2020	15.97	15.98	15.72	15.72	31,371	-0.26(-1.66%)
May 11, 2020	15.86	16.01	15.83	15.99	495,009	+0.16(+1.00%)
May 08, 2020	15.79	15.86	15.77	15.83	33,808	+0.22(+1.41%)
May 07, 2020	15.67	15.72	15.57	15.61	187,651	+0.17(+1.12%)
May 06, 2020	15.63	15.63	15.42	15.44	167,797	-0.08(-0.54%)
May 05, 2020	15.64	15.65	15.46	15.52	37,204	+0.09(+0.57%)
May 04, 2020	15.38	15.43	15.27	15.43	22,180	-0.02(-0.11%)

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.