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 (%)
Nov 30, 2015 15.56 15.56 15.56 15.56 603 +0.06(+0.37%)
Nov 27, 2015 15.59 15.59 15.50 15.50 790 +0.21(+1.35%)
Nov 24, 2015 15.22 15.30 15.30 15.30 2,895 -0.04(-0.27%)
Nov 23, 2015 15.44 15.44 15.34 15.34 1,755 -0.18(-1.17%)
Nov 20, 2015 15.76 15.76 15.51 15.52 3,177 -0.06(-0.37%)
Nov 19, 2015 15.74 15.74 15.55 15.58 8,106 +0.32(+2.11%)
Nov 16, 2015 15.13 15.25 15.25 15.25 603 -0.02(-0.11%)
Nov 12, 2015 15.26 15.27 15.26 15.27 42 -0.14(-0.93%)
Nov 11, 2015 15.41 15.41 15.41 15.41 180 +0.03(+0.18%)
Nov 10, 2015 15.33 15.39 15.27 15.39 1,529 -0.10(-0.64%)
Nov 09, 2015 15.49 15.49 15.49 15.49 603 -0.06(-0.39%)
Nov 06, 2015 15.55 15.55 15.55 15.55 1,084 -0.04(-0.27%)
Nov 05, 2015 15.60 15.61 15.51 15.59 2,951 -0.06(-0.38%)
Nov 04, 2015 15.68 15.68 15.65 15.65 1,273 -0.04(-0.28%)
Nov 03, 2015 15.42 15.69 15.42 15.69 6,622 +0.02(+0.12%)
Nov 02, 2015 15.83 15.83 15.64 15.67 5,749 +0.26(+1.67%)
Oct 27, 2015 15.41 15.42 15.42 15.42 3,860 -0.14(-0.92%)
Oct 26, 2015 15.56 15.56 15.56 15.56 149 +0.10(+0.64%)
Oct 22, 2015 15.46 15.46 15.46 15.46 603 +0.26(+1.69%)
Oct 21, 2015 15.20 15.20 15.20 15.20 603 -0.12(-0.81%)
Oct 19, 2015 15.36 15.33 15.33 15.33 1,085 -0.02(-0.16%)
Oct 16, 2015 15.35 15.40 15.35 15.35 5,463 -0.02(-0.11%)
Oct 15, 2015 15.31 15.37 15.23 15.37 7,313 +0.25(+1.64%)
Oct 14, 2015 15.15 15.15 15.12 15.12 6,460 -0.01(-0.05%)
Oct 13, 2015 15.16 15.16 15.13 15.13 10,627 -0.25(-1.62%)
Oct 09, 2015 15.38 15.38 15.38 15.38 2,171 +0.12(+0.76%)
Oct 08, 2015 15.26 15.26 15.26 15.26 1,420 +0.01(+0.05%)
Oct 07, 2015 15.25 15.25 15.25 15.25 844 +0.11(+0.74%)
Oct 05, 2015 15.14 15.14 15.14 15.14 10,977 +0.29(+1.93%)
Oct 02, 2015 14.86 14.86 14.86 14.86 603 +0.26(+1.76%)
Oct 01, 2015 14.86 14.86 14.47 14.60 14,931 +0.00(+0.00%)
Sep 30, 2015 14.58 14.70 14.47 14.60 20,868 +0.29(+2.03%)
Sep 29, 2015 14.29 14.39 14.23 14.31 20,989 +0.01(+0.06%)
Sep 28, 2015 14.88 14.88 14.27 14.30 20,506 -0.26(-1.77%)
Sep 25, 2015 14.26 14.81 14.26 14.56 22,239 +0.11(+0.75%)
Sep 24, 2015 14.37 14.49 14.28 14.45 30,518 -0.07(-0.51%)
Sep 23, 2015 14.63 14.63 14.47 14.52 20,989 -0.05(-0.34%)
Sep 22, 2015 14.59 14.62 14.47 14.57 39,927 -0.38(-2.55%)
Sep 21, 2015 15.00 15.04 14.88 14.96 20,024 +0.00(+0.00%)
Sep 18, 2015 15.00 15.07 14.93 14.96 19,541 -0.26(-1.69%)
Sep 17, 2015 15.24 15.24 15.21 15.21 19,782 -0.07(-0.49%)
Sep 16, 2015 15.24 15.30 15.19 15.29 21,243 +0.19(+1.26%)
Sep 15, 2015 14.98 15.10 14.96 15.10 20,024 +0.13(+0.89%)
Sep 14, 2015 14.96 14.98 14.91 14.96 19,782 -0.13(-0.88%)
Sep 11, 2015 15.05 15.10 15.02 15.10 26,417 -0.07(-0.44%)
Sep 10, 2015 15.06 15.21 15.06 15.16 20,446 +0.07(+0.50%)
Sep 09, 2015 15.38 15.53 15.07 15.09 22,809 -0.08(-0.55%)
Sep 08, 2015 15.12 15.17 15.06 15.17 101,990 +0.41(+2.75%)
Sep 04, 2015 14.83 14.76 14.76 14.76 12,786 -0.32(-2.09%)
Sep 03, 2015 15.14 15.21 15.04 15.08 13,449 +0.06(+0.39%)
Sep 02, 2015 14.99 15.02 14.85 15.02 345,822 +0.26(+1.74%)
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.