Indicators

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

27.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.90	16.97	16.82	16.88	51,653	-0.02(-0.10%)
Sep 28, 2017	16.80	16.90	16.80	16.89	6,308	+0.06(+0.39%)
Sep 27, 2017	16.84	16.86	16.82	16.83	8,631	+0.00(+0.00%)
Sep 26, 2017	16.80	16.87	16.79	16.83	40,429	-0.02(-0.10%)
Sep 25, 2017	16.84	16.87	16.75	16.84	31,975	-0.04(-0.24%)
Sep 22, 2017	16.88	16.90	16.88	16.88	291,427	+0.10(+0.62%)
Sep 21, 2017	16.84	16.91	16.78	16.78	98,268	-0.05(-0.29%)
Sep 20, 2017	16.88	16.93	16.82	16.83	25,322	-0.06(-0.33%)
Sep 19, 2017	16.86	16.90	16.81	16.89	19,835	+0.08(+0.48%)
Sep 18, 2017	16.81	16.82	16.79	16.80	8,597	+0.06(+0.39%)
Sep 15, 2017	16.73	16.76	16.73	16.74	7,629	+0.00(+0.00%)
Sep 14, 2017	16.72	16.80	16.72	16.74	148,981	-0.01(-0.05%)
Sep 13, 2017	16.82	16.82	16.75	16.75	10,636	+0.02(+0.14%)
Sep 12, 2017	17.01	17.01	16.72	16.72	37,271	-0.07(-0.43%)
Sep 11, 2017	16.66	16.80	16.66	16.80	11,337	+0.36(+2.21%)
Sep 08, 2017	16.56	16.59	16.43	16.43	38,202	-0.15(-0.93%)
Sep 07, 2017	16.51	16.59	16.51	16.59	5,360	+0.15(+0.93%)
Sep 06, 2017	16.49	16.58	16.43	16.43	5,160,850	-0.01(-0.05%)
Sep 05, 2017	16.46	16.51	16.38	16.44	29,689	-0.15(-0.93%)

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.