Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Europe (NY: HFXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.52 18.64 18.52 18.64 4,103 +0.05(+0.25%)
Oct 30, 2017 18.52 18.59 18.43 18.59 12,787 +0.10(+0.55%)
Oct 27, 2017 18.26 18.52 18.26 18.49 7,945 -0.05(-0.25%)
Oct 26, 2017 18.44 18.56 18.44 18.53 20,227 +0.06(+0.35%)
Oct 25, 2017 18.45 18.47 18.31 18.47 4,983 -0.05(-0.25%)
Oct 24, 2017 18.45 18.53 18.45 18.52 6,237 +0.07(+0.40%)
Oct 23, 2017 18.48 18.50 18.42 18.44 2,904 -0.11(-0.60%)
Oct 20, 2017 18.53 18.55 18.52 18.55 2,448 +0.00(+0.02%)
Oct 18, 2017 18.55 18.55 18.55 0 +0.03(+0.14%)
Oct 17, 2017 18.52 18.52 18.52 18.52 1,470 -0.04(-0.21%)
Oct 16, 2017 18.57 18.57 18.55 18.56 986 -0.02(-0.10%)
Oct 13, 2017 18.58 18.67 18.58 18.58 1,151 +0.02(+0.10%)
Oct 12, 2017 18.56 18.56 18.56 18.56 185 +0.04(+0.22%)
Oct 11, 2017 18.52 18.52 18.52 18.52 305 -0.04(-0.22%)
Oct 10, 2017 18.54 18.56 18.52 18.56 279,326 +0.15(+0.80%)
Oct 09, 2017 18.42 18.48 18.40 18.41 2,025 -0.03(-0.15%)
Oct 06, 2017 18.46 18.46 18.44 18.44 2,132 +0.04(+0.20%)
Oct 05, 2017 18.50 18.54 18.40 18.40 33,129 -0.06(-0.35%)
Oct 04, 2017 18.48 18.48 18.47 18.47 1,420 -0.06(-0.30%)
Oct 03, 2017 18.47 18.52 18.44 18.52 3,958 +0.18(+0.95%)
Oct 02, 2017 18.37 18.37 18.35 18.35 2,101 -0.03(-0.15%)
Sep 29, 2017 18.30 18.41 18.29 18.38 25,934 +0.10(+0.55%)
Sep 28, 2017 18.27 18.32 18.27 18.28 9,727 +0.05(+0.26%)
Sep 27, 2017 18.17 18.23 18.17 18.23 2,828 +0.05(+0.28%)
Sep 26, 2017 18.11 18.18 18.04 18.18 3,338 -0.03(-0.16%)
Sep 25, 2017 18.21 18.21 18.16 18.21 1,202 -0.08(-0.43%)
Sep 22, 2017 18.28 18.28 18.28 18.28 7,725 +0.13(+0.73%)
Sep 21, 2017 18.29 18.29 18.15 18.15 7,758 -0.13(-0.73%)
Sep 20, 2017 18.29 18.29 18.28 18.28 513 +0.00(+0.03%)
Sep 19, 2017 18.24 18.28 18.21 18.28 5,633 +0.11(+0.60%)
Sep 18, 2017 18.19 18.20 18.14 18.17 1,825 +0.06(+0.36%)
Sep 15, 2017 18.12 18.13 18.11 18.11 625 -0.04(-0.20%)
Sep 14, 2017 18.17 18.17 18.13 18.14 130,128 -0.03(-0.18%)
Sep 13, 2017 18.24 18.24 18.12 18.17 4,173 -0.02(-0.13%)
Sep 12, 2017 18.23 18.23 18.20 18.20 3,103 +0.04(+0.20%)
Sep 11, 2017 18.17 18.17 18.15 18.16 1,208 +0.21(+1.18%)
Sep 08, 2017 17.94 17.97 17.94 17.95 5,784 -0.07(-0.41%)
Sep 07, 2017 18.03 18.03 17.98 18.02 1,224 +0.24(+1.34%)
Sep 05, 2017 17.78 3 -0.15(-0.86%)
Sep 01, 2017 17.74 17.74 17.94 481 +0.20(+1.11%)
Aug 29, 2017 17.74 118 -0.07(-0.37%)
Aug 28, 2017 17.82 17.82 17.79 17.81 2,048 -0.03(-0.16%)
Aug 25, 2017 17.84 17.84 17.84 17.84 232 -0.00(-0.02%)
Aug 24, 2017 17.83 17.84 17.83 17.84 1,153 +0.05(+0.31%)
Aug 23, 2017 17.80 17.80 17.78 17.78 763 -0.09(-0.51%)
Aug 22, 2017 17.86 17.88 17.86 17.88 2,050 +0.17(+0.99%)
Aug 21, 2017 17.70 17.70 17.70 17.70 766 -0.01(-0.03%)
Aug 18, 2017 17.71 17.71 17.71 17.71 486 +0.09(+0.50%)
Aug 17, 2017 17.87 17.89 17.62 17.62 8,588 -0.31(-1.74%)
Aug 16, 2017 17.95 17.98 17.92 17.93 4,538 +0.06(+0.36%)
Aug 15, 2017 17.82 17.87 17.82 17.87 956 +0.02(+0.10%)
Aug 14, 2017 17.89 17.89 17.85 17.85 1,229 +0.17(+0.93%)
Aug 11, 2017 17.68 17.71 17.68 17.68 544 -0.30(-1.69%)
Aug 09, 2017 17.99 17.99 17.99 0 +0.06(+0.31%)
Aug 08, 2017 18.02 18.10 17.93 17.93 5,596 -0.11(-0.61%)
Aug 07, 2017 18.08 18.08 17.96 18.04 48,606 -0.01(-0.07%)
Aug 04, 2017 18.09 18.09 18.04 18.05 1,723 +0.10(+0.58%)
Aug 03, 2017 18.00 18.02 17.95 17.95 6,005 +0.03(+0.15%)
Aug 02, 2017 17.91 18.11 17.89 17.92 8,902 +0.02(+0.10%)
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.