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 29, 2019 20.20 20.20 20.09 20.09 711 -0.13(-0.63%)
Nov 27, 2019 20.22 20.22 20.22 20.22 406 +0.02(+0.10%)
Nov 26, 2019 20.21 20.21 20.20 20.20 755 +0.01(+0.05%)
Nov 25, 2019 20.19 20.19 20.19 20.19 27 +0.17(+0.84%)
Nov 22, 2019 20.02 20.02 20.02 20.02 203 +0.08(+0.40%)
Nov 21, 2019 19.99 19.99 19.94 19.94 503 -0.01(-0.05%)
Nov 20, 2019 19.95 19.95 19.95 19.95 205 -0.13(-0.64%)
Nov 19, 2019 20.13 20.13 20.08 20.08 602 -0.01(-0.05%)
Nov 18, 2019 20.13 20.14 20.09 20.09 1,944 +0.01(+0.05%)
Nov 15, 2019 20.08 20.08 20.08 20.08 203 +0.09(+0.44%)
Nov 14, 2019 19.99 19.99 19.99 19.99 225 -0.05(-0.25%)
Nov 13, 2019 20.04 20.04 20.04 20.04 343 -0.03(-0.15%)
Nov 12, 2019 20.09 20.09 20.07 20.07 335 +0.01(+0.05%)
Nov 11, 2019 20.09 20.09 20.06 20.06 737 -0.02(-0.10%)
Nov 08, 2019 20.09 20.09 20.07 20.08 1,015 -0.01(-0.05%)
Nov 07, 2019 20.09 20.09 20.09 20.09 523 +0.05(+0.25%)
Nov 06, 2019 20.04 20.04 20.04 20.04 206 +0.00(+0.00%)
Nov 05, 2019 20.04 20.04 20.04 20.04 305 -0.01(-0.05%)
Nov 04, 2019 20.08 20.08 20.05 20.05 306 +0.15(+0.74%)
Nov 01, 2019 19.89 19.90 19.89 19.90 507 +0.14(+0.70%)
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%)
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.