Skip to main content

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

26.83 -0.06 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.03 27.03 26.70 26.83 54,734 -0.06(-0.22%)
Mar 27, 2024 26.92 26.92 26.82 26.89 37,812 +0.13(+0.49%)
Mar 26, 2024 26.77 26.83 26.73 26.76 48,436 +0.08(+0.30%)
Mar 25, 2024 26.70 26.79 26.67 26.68 54,477 -0.11(-0.41%)
Mar 22, 2024 26.85 26.85 26.73 26.79 56,246 -0.01(-0.04%)
Mar 21, 2024 26.70 26.82 26.70 26.80 45,474 +0.07(+0.26%)
Mar 20, 2024 26.50 26.73 26.47 26.73 76,295 +0.28(+1.06%)
Mar 19, 2024 26.44 26.50 26.33 26.45 285,150 +0.06(+0.23%)
Mar 18, 2024 26.42 26.45 26.32 26.39 48,670 +0.04(+0.15%)
Mar 15, 2024 26.45 26.45 26.24 26.35 75,803 +0.02(+0.09%)
Mar 14, 2024 26.51 26.51 26.21 26.33 76,223 -0.15(-0.57%)
Mar 13, 2024 26.51 26.51 26.42 26.48 136,347 -0.01(-0.04%)
Mar 12, 2024 26.39 26.50 26.25 26.49 95,912 +0.23(+0.88%)
Mar 11, 2024 26.17 26.31 26.11 26.26 168,820 -0.15(-0.57%)
Mar 08, 2024 26.59 26.59 26.35 26.41 49,560 -0.09(-0.34%)
Mar 07, 2024 26.43 26.53 26.39 26.50 151,792 +0.03(+0.11%)
Mar 06, 2024 26.29 26.47 26.21 26.47 69,962 +0.46(+1.77%)
Mar 05, 2024 26.13 26.16 25.92 26.01 59,614 -0.10(-0.38%)
Mar 04, 2024 26.11 26.13 25.93 26.11 61,147 -0.04(-0.15%)
Mar 01, 2024 26.04 26.15 25.92 26.15 115,524 +0.22(+0.85%)
Feb 29, 2024 25.88 25.93 25.78 25.93 74,888 +0.10(+0.39%)
Feb 28, 2024 25.90 25.90 25.79 25.83 56,540 -0.13(-0.50%)
Feb 27, 2024 26.00 26.00 25.88 25.96 91,850 +0.03(+0.12%)
Feb 26, 2024 26.03 26.03 25.85 25.93 54,316 -0.04(-0.15%)
Feb 23, 2024 26.02 26.07 25.86 25.97 57,413 +0.02(+0.08%)
Feb 22, 2024 25.87 25.98 25.77 25.95 103,146 +0.31(+1.21%)
Feb 21, 2024 25.65 25.75 25.54 25.64 59,719 +0.00(+0.00%)
Feb 20, 2024 25.69 25.69 25.55 25.64 56,640 +0.08(+0.31%)
Feb 16, 2024 25.55 25.64 25.48 25.56 58,702 +0.04(+0.16%)
Feb 15, 2024 25.43 25.52 25.34 25.52 73,210 +0.24(+0.95%)
Feb 14, 2024 25.24 25.28 25.09 25.28 179,683 +0.24(+0.96%)
Feb 13, 2024 25.21 25.21 24.89 25.04 109,455 -0.28(-1.10%)
Feb 12, 2024 25.34 25.40 25.26 25.32 133,321 +0.03(+0.12%)
Feb 09, 2024 25.20 25.29 25.08 25.29 67,494 +0.13(+0.52%)
Feb 08, 2024 25.23 25.23 25.06 25.16 466,073 -0.03(-0.12%)
Feb 07, 2024 25.24 25.24 25.08 25.19 216,041 -0.03(-0.12%)
Feb 06, 2024 25.12 25.22 25.01 25.22 60,358 +0.12(+0.48%)
Feb 05, 2024 25.14 25.14 24.94 25.10 124,245 -0.05(-0.20%)
Feb 02, 2024 25.19 25.19 25.04 25.15 82,001 -0.07(-0.28%)
Feb 01, 2024 25.13 25.22 25.01 25.22 55,226 +0.19(+0.76%)
Jan 31, 2024 25.28 25.28 24.97 25.03 103,198 -0.08(-0.32%)
Jan 30, 2024 25.13 25.13 25.00 25.11 71,430 -0.04(-0.16%)
Jan 29, 2024 25.12 25.15 24.97 25.15 90,262 +0.14(+0.56%)
Jan 26, 2024 25.01 25.04 24.97 25.01 64,912 +0.11(+0.44%)
Jan 25, 2024 24.97 24.97 24.75 24.90 126,536 +0.05(+0.20%)
Jan 24, 2024 24.96 24.96 24.81 24.85 62,035 +0.19(+0.77%)
Jan 23, 2024 24.55 24.70 24.55 24.66 46,265 -0.07(-0.28%)
Jan 22, 2024 24.77 24.77 24.67 24.73 414,898 +0.07(+0.28%)
Jan 19, 2024 24.63 24.66 24.37 24.66 89,644 +0.03(+0.12%)
Jan 18, 2024 24.54 24.63 24.44 24.63 104,798 +0.25(+1.02%)
Jan 17, 2024 24.37 24.38 24.24 24.38 57,669 -0.23(-0.93%)
Jan 16, 2024 24.67 24.70 24.53 24.61 92,830 -0.29(-1.16%)
Jan 12, 2024 24.92 24.98 24.85 24.90 88,450 +0.09(+0.36%)
Jan 11, 2024 24.82 24.85 24.55 24.81 137,897 -0.00(-0.02%)
Jan 10, 2024 24.84 24.85 24.73 24.81 46,348 +0.15(+0.59%)
Jan 09, 2024 24.73 24.73 24.63 24.67 70,363 -0.16(-0.66%)
Jan 08, 2024 24.70 24.86 24.65 24.83 32,303 +0.18(+0.74%)
Jan 05, 2024 24.62 24.79 24.59 24.65 88,625 +0.01(+0.04%)
Jan 04, 2024 24.63 24.72 24.57 24.64 103,548 +0.07(+0.28%)
Jan 03, 2024 24.53 24.69 24.42 24.57 172,336 -0.15(-0.61%)
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.