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, 2019 19.75 19.76 19.75 19.76 390 -0.09(-0.45%)
Oct 30, 2019 19.87 19.87 19.85 19.85 1,194 +0.07(+0.35%)
Oct 29, 2019 19.81 19.81 19.78 19.78 583 -0.03(-0.15%)
Oct 28, 2019 19.84 19.85 19.81 19.81 1,391 +0.08(+0.40%)
Oct 25, 2019 19.77 19.78 19.74 19.74 4,368 +0.01(+0.05%)
Oct 24, 2019 19.58 19.74 19.58 19.73 636 +0.09(+0.45%)
Oct 23, 2019 19.64 19.64 19.64 19.64 516 +0.06(+0.31%)
Oct 22, 2019 19.63 19.63 19.58 19.58 783 -0.00(-0.00%)
Oct 21, 2019 19.60 19.61 19.58 19.58 3,328 +0.09(+0.45%)
Oct 18, 2019 19.49 19.49 19.49 19.49 203 -0.02(-0.10%)
Oct 17, 2019 19.55 19.55 19.51 19.51 713 +0.06(+0.30%)
Oct 16, 2019 19.51 19.54 19.45 19.45 3,008 -0.01(-0.05%)
Oct 15, 2019 19.36 19.53 19.36 19.46 3,468 +0.18(+0.92%)
Oct 14, 2019 19.35 19.36 19.28 19.28 2,445 +0.06(+0.31%)
Oct 11, 2019 19.16 19.22 19.16 19.22 6,197 +0.25(+1.30%)
Oct 10, 2019 18.98 18.98 18.98 18.98 366 +0.11(+0.57%)
Oct 09, 2019 18.87 18.87 18.87 18.87 243 +0.14(+0.74%)
Oct 08, 2019 18.73 18.73 18.73 18.73 203 -0.24(-1.28%)
Oct 07, 2019 18.99 18.99 18.97 18.97 766 +0.14(+0.77%)
Oct 04, 2019 18.71 18.83 18.71 18.83 1,930 +0.21(+1.11%)
Oct 03, 2019 18.62 18.63 18.56 18.62 4,673 +0.00(+0.00%)
Oct 02, 2019 18.90 18.90 18.62 18.62 309 -0.47(-2.47%)
Oct 01, 2019 19.10 19.10 19.10 19.10 182 -0.22(-1.16%)
Sep 30, 2019 19.32 19.32 19.26 19.32 549 +0.11(+0.56%)
Sep 27, 2019 19.21 19.21 19.21 19.21 101 -0.01(-0.04%)
Sep 26, 2019 19.22 19.22 19.22 19.22 9 +0.14(+0.74%)
Sep 25, 2019 19.08 19.08 19.08 19.08 5 -0.10(-0.50%)
Sep 24, 2019 19.18 19.18 19.18 19.18 0 -0.06(-0.29%)
Sep 23, 2019 19.22 19.24 19.16 19.23 1,716 -0.11(-0.59%)
Sep 20, 2019 19.35 19.35 19.35 19.35 102 -0.02(-0.08%)
Sep 19, 2019 19.36 19.36 19.36 19.36 15 +0.03(+0.15%)
Sep 18, 2019 19.34 19.34 19.33 19.33 374 +0.01(+0.07%)
Sep 17, 2019 19.30 19.32 19.28 19.32 817 +0.04(+0.23%)
Sep 16, 2019 19.27 19.27 19.27 19.27 0 -0.12(-0.60%)
Sep 13, 2019 19.39 19.39 19.34 19.39 510 +0.02(+0.09%)
Sep 12, 2019 19.37 19.37 19.37 19.37 119 +0.07(+0.38%)
Sep 11, 2019 19.30 19.30 19.30 19.30 335 +0.14(+0.74%)
Sep 10, 2019 19.16 19.16 19.16 19.16 102 +0.03(+0.15%)
Sep 09, 2019 19.11 19.13 19.10 19.13 338 -0.02(-0.12%)
Sep 06, 2019 19.15 19.15 19.15 19.15 102 +0.05(+0.28%)
Sep 05, 2019 19.10 19.10 19.10 19.10 4 +0.11(+0.60%)
Sep 04, 2019 18.97 19.00 18.97 18.99 443 +0.21(+1.10%)
Sep 03, 2019 18.78 18.78 18.78 18.78 0 -0.05(-0.24%)
Aug 30, 2019 18.83 18.83 18.83 18.83 102 +0.12(+0.65%)
Aug 29, 2019 18.56 18.72 18.56 18.71 545 +0.19(+1.03%)
Aug 28, 2019 18.51 18.53 18.51 18.51 1,177 -0.01(-0.05%)
Aug 27, 2019 18.55 18.55 18.48 18.52 624 +0.04(+0.24%)
Aug 26, 2019 18.45 18.50 18.45 18.48 1,159 +0.16(+0.87%)
Aug 23, 2019 18.41 18.41 18.32 18.32 1,123 -0.30(-1.60%)
Aug 22, 2019 18.62 18.62 18.62 18.62 75 -0.05(-0.25%)
Aug 21, 2019 18.66 18.66 18.66 18.66 12 +0.29(+1.58%)
Aug 20, 2019 18.37 18.37 18.37 18.37 257 -0.19(-1.01%)
Aug 19, 2019 18.62 18.62 18.56 18.56 310 +0.17(+0.91%)
Aug 16, 2019 18.33 18.40 18.33 18.39 816 +0.21(+1.18%)
Aug 15, 2019 18.18 18.18 18.18 18.18 30 -0.00(-0.02%)
Aug 14, 2019 18.18 18.18 18.18 18.18 0 -0.47(-2.52%)
Aug 13, 2019 18.65 18.65 18.65 18.65 213 +0.02(+0.10%)
Aug 12, 2019 18.63 18.63 18.63 217 +0.00(+0.00%)
Aug 09, 2019 18.63 18.67 18.63 18.63 918 -0.05(-0.25%)
Aug 08, 2019 18.68 18.68 18.68 18.68 7 +0.17(+0.89%)
Aug 07, 2019 18.41 18.52 18.41 18.52 1,035 +0.11(+0.60%)
Aug 06, 2019 18.33 18.41 18.32 18.41 1,104 +0.06(+0.33%)
Aug 05, 2019 18.60 18.60 18.34 18.34 359 -0.39(-2.09%)
Aug 02, 2019 18.73 18.74 18.73 18.74 612 -0.23(-1.22%)
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.