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 (%)
Dec 31, 2015 15.07 15.07 15.01 15.01 1 -0.13(-0.89%)
Dec 30, 2015 15.19 15.21 15.09 15.15 5,995 -0.14(-0.92%)
Dec 29, 2015 15.31 15.31 15.29 15.29 4,140 +0.09(+0.60%)
Dec 24, 2015 15.37 15.39 15.16 15.20 67 +0.03(+0.22%)
Dec 23, 2015 15.12 15.19 15.12 15.16 8,404 +0.38(+2.58%)
Dec 22, 2015 14.78 14.78 14.78 14.78 909 +0.09(+0.62%)
Dec 21, 2015 14.78 14.78 14.71 14.69 55,617 -0.10(-0.70%)
Dec 18, 2015 14.84 14.84 14.79 14.79 2,135 -0.13(-0.86%)
Dec 17, 2015 15.08 15.08 14.92 14.92 1,576 -0.13(-0.88%)
Dec 16, 2015 14.67 15.05 14.67 15.05 60,779 +0.45(+3.06%)
Dec 15, 2015 14.74 14.80 14.57 14.61 259,158 +0.04(+0.28%)
Dec 14, 2015 14.62 14.62 14.49 14.57 5,108 -0.04(-0.28%)
Dec 11, 2015 14.61 14.61 14.61 14.61 1,206 -0.31(-2.08%)
Dec 10, 2015 15.04 15.04 14.92 14.92 39,893 -0.02(-0.14%)
Dec 09, 2015 15.10 15.10 14.94 14.94 571 -0.09(-0.59%)
Dec 08, 2015 15.02 15.03 15.02 15.03 4,832 -0.29(-1.91%)
Dec 07, 2015 15.34 15.34 15.32 15.32 5,494 -0.08(-0.51%)
Dec 04, 2015 15.28 15.40 15.28 15.40 5,552 +0.21(+1.39%)
Dec 03, 2015 15.41 15.41 15.19 15.19 3,996 -0.37(-2.40%)
Dec 02, 2015 15.59 15.59 15.56 15.56 2,353 -0.05(-0.32%)
Dec 01, 2015 15.66 15.66 15.58 15.61 5,993 +0.05(+0.32%)
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%)
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.