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 (%)
Jul 29, 2016	13.92	13.98	13.91	13.95	2,747	+0.06(+0.45%)
Jul 28, 2016	13.84	13.89	13.84	13.89	700	-0.03(-0.22%)
Jul 27, 2016	13.84	13.94	13.77	13.92	11,734	+0.12(+0.86%)
Jul 26, 2016	13.80	13.84	13.74	13.80	7,327	+0.05(+0.36%)
Jul 25, 2016	13.80	13.80	13.75	13.75	625	-0.05(-0.37%)
Jul 22, 2016	13.74	13.84	13.72	13.80	8,823	+0.11(+0.79%)
Jul 21, 2016	13.73	13.79	13.70	13.70	3,898	-0.09(-0.67%)
Jul 20, 2016	13.80	13.82	13.76	13.79	3,775	+0.05(+0.39%)
Jul 19, 2016	13.73	13.73	13.73	13.73	684	-0.03(-0.23%)
Jul 18, 2016	13.63	13.84	13.63	13.77	8,238	-0.02(-0.17%)
Jul 15, 2016	13.77	13.82	13.69	13.79	6,828	+0.00(+0.00%)
Jul 14, 2016	13.84	13.84	13.73	13.79	4,576	+0.09(+0.63%)
Jul 13, 2016	13.70	13.70	13.70	13.70	1,980	+0.02(+0.15%)
Jul 12, 2016	13.68	13.68	13.68	13.68	466	+0.14(+1.05%)
Jul 11, 2016	13.50	13.54	13.50	13.54	7,858	+0.32(+2.41%)
Jul 08, 2016	13.23	13.23	13.22	13.22	466	+0.16(+1.25%)
Jul 07, 2016	13.20	13.21	13.06	13.06	40,780	-0.02(-0.12%)
Jul 06, 2016	12.95	13.12	12.90	13.07	12,009	-0.08(-0.60%)
Jul 05, 2016	13.15	13.15	13.15	13.15	675	-0.19(-1.39%)

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.