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 31, 2017	16.52	16.55	16.48	16.48	21,884	+0.02(+0.15%)
Jul 28, 2017	16.48	16.54	16.42	16.46	46,886	-0.04(-0.24%)
Jul 27, 2017	16.62	16.64	16.50	16.50	11,596	-0.11(-0.63%)
Jul 26, 2017	16.52	16.61	16.52	16.60	53,296	+0.10(+0.59%)
Jul 25, 2017	16.48	16.54	16.46	16.51	73,906	+0.02(+0.15%)
Jul 24, 2017	16.48	16.49	16.43	16.48	18,032	-0.05(-0.29%)
Jul 21, 2017	16.55	16.63	16.49	16.53	43,988	-0.03(-0.20%)
Jul 20, 2017	16.59	16.59	16.54	16.56	36,429	+0.06(+0.34%)
Jul 19, 2017	16.55	16.57	16.51	16.51	205,853	+0.01(+0.05%)
Jul 18, 2017	16.55	16.55	16.46	16.50	50,266	+0.06(+0.34%)
Jul 17, 2017	16.55	16.55	16.44	16.44	37,637	-0.14(-0.83%)
Jul 14, 2017	16.47	16.60	16.45	16.58	331,022	+0.12(+0.74%)
Jul 13, 2017	16.45	16.46	16.39	16.46	2,687,782	+0.06(+0.34%)
Jul 12, 2017	16.42	16.42	16.35	16.40	18,076	+0.19(+1.15%)
Jul 11, 2017	16.31	16.31	16.21	16.21	35,419	-0.10(-0.59%)
Jul 10, 2017	16.22	16.34	16.22	16.31	24,340	+0.07(+0.45%)
Jul 07, 2017	16.19	16.26	16.17	16.24	16,644	+0.07(+0.45%)
Jul 06, 2017	16.16	16.23	16.16	16.17	8,117	-0.14(-0.84%)
Jul 05, 2017	16.23	16.30	16.23	16.30	20,798	+0.05(+0.30%)

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.