Indicators

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

27.08 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.15	23.15	22.87	22.93	94,054	-0.05(-0.22%)
Sep 28, 2023	22.83	23.04	22.82	22.98	71,930	+0.14(+0.63%)
Sep 27, 2023	22.93	22.95	22.74	22.84	20,295	+0.01(+0.06%)
Sep 26, 2023	23.00	23.00	22.82	22.82	33,587	-0.33(-1.41%)
Sep 25, 2023	23.07	23.15	23.07	23.15	31,316	-0.04(-0.17%)
Sep 22, 2023	23.27	23.35	23.13	23.19	53,492	+0.02(+0.09%)
Sep 21, 2023	23.37	23.37	23.15	23.17	36,808	-0.31(-1.31%)
Sep 20, 2023	23.72	23.73	23.48	23.48	23,190	-0.10(-0.44%)
Sep 19, 2023	23.63	23.63	23.50	23.58	107,663	+0.08(+0.36%)
Sep 18, 2023	23.59	23.69	23.46	23.49	51,864	-0.09(-0.38%)
Sep 15, 2023	23.71	23.76	23.52	23.58	70,893	-0.11(-0.46%)
Sep 14, 2023	23.43	23.70	23.43	23.69	32,892	+0.39(+1.69%)
Sep 13, 2023	23.44	23.44	23.28	23.30	109,750	-0.09(-0.38%)
Sep 12, 2023	23.41	23.45	23.33	23.39	84,793	-0.06(-0.27%)
Sep 11, 2023	23.39	23.47	23.35	23.45	47,552	+0.20(+0.87%)
Sep 08, 2023	23.28	23.29	23.22	23.25	134,535	-0.02(-0.11%)
Sep 07, 2023	23.35	23.35	23.08	23.27	75,313	-0.07(-0.31%)
Sep 06, 2023	23.36	23.43	23.30	23.35	80,169	-0.10(-0.42%)
Sep 05, 2023	23.57	23.57	23.42	23.45	57,203	-0.10(-0.42%)

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.