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 (%)
Sep 30, 2019	17.73	17.84	17.73	17.81	40,932	+0.10(+0.59%)
Sep 27, 2019	17.80	17.84	17.71	17.71	58,119	-0.12(-0.69%)
Sep 26, 2019	17.83	17.83	17.78	17.83	22,110	+0.07(+0.39%)
Sep 25, 2019	17.67	17.77	17.67	17.76	48,240	+0.00(+0.01%)
Sep 24, 2019	17.84	17.87	17.71	17.76	87,728	-0.02(-0.10%)
Sep 23, 2019	17.79	17.83	17.78	17.78	16,192	-0.03(-0.14%)
Sep 20, 2019	17.86	17.95	17.80	17.80	15,859	-0.09(-0.49%)
Sep 19, 2019	17.91	17.98	17.86	17.89	30,889	+0.06(+0.34%)
Sep 18, 2019	17.79	17.85	17.77	17.83	11,087	-0.02(-0.12%)
Sep 17, 2019	17.75	17.85	17.75	17.85	7,439	+0.06(+0.33%)
Sep 16, 2019	17.87	17.87	17.78	17.79	13,086	-0.12(-0.65%)
Sep 13, 2019	17.85	17.95	17.85	17.91	25,513	+0.09(+0.49%)
Sep 12, 2019	17.79	17.83	17.68	17.82	36,166	+0.09(+0.49%)
Sep 11, 2019	17.67	17.73	17.66	17.73	92,985	+0.14(+0.82%)
Sep 10, 2019	17.56	17.62	17.54	17.59	14,339	+0.04(+0.22%)
Sep 09, 2019	17.55	17.61	17.51	17.55	26,061	+0.05(+0.30%)
Sep 06, 2019	17.57	17.59	17.48	17.50	22,984	+0.06(+0.35%)
Sep 05, 2019	17.51	17.53	17.41	17.44	2,178,706	+0.08(+0.45%)
Sep 04, 2019	17.34	17.38	17.28	17.36	20,229	+0.22(+1.27%)

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.