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 (%)
Feb 29, 2016 13.89 13.89 13.89 13.89 119 +0.03(+0.24%)
Feb 25, 2016 13.86 13.86 13.86 13.86 238 -0.76(-5.21%)
Feb 23, 2016 14.62 14.62 14.62 14.62 74 +0.35(+2.46%)
Feb 18, 2016 14.27 14.27 14.27 14.27 2,867 +0.18(+1.25%)
Feb 17, 2016 13.87 14.09 13.85 14.09 21,375 +0.51(+3.76%)
Feb 16, 2016 13.61 13.61 13.58 13.58 255 +0.27(+2.04%)
Feb 12, 2016 13.20 13.31 13.31 13.31 17,446 +0.26(+1.96%)
Feb 11, 2016 13.26 13.26 12.99 13.05 59,693 -0.30(-2.26%)
Feb 10, 2016 13.52 13.52 13.36 13.36 29,632 +0.19(+1.46%)
Feb 09, 2016 13.09 13.21 13.09 13.16 22,046 -0.13(-0.99%)
Feb 08, 2016 13.36 13.36 13.30 13.30 32,529 -0.51(-3.71%)
Feb 05, 2016 13.81 13.81 13.81 13.81 603 -0.08(-0.54%)
Feb 03, 2016 13.78 13.91 13.78 13.88 118 -0.01(-0.06%)
Feb 02, 2016 13.89 13.89 13.89 13.89 1,154 -0.33(-2.29%)
Feb 01, 2016 14.33 14.33 14.15 14.22 776 +0.20(+1.41%)
Jan 26, 2016 14.06 14.02 14.02 14.02 1,672 +0.09(+0.62%)
Jan 25, 2016 13.92 13.93 13.92 13.93 5,598 -0.13(-0.95%)
Jan 22, 2016 14.01 14.07 14.01 14.07 3,262 +0.42(+3.07%)
Jan 21, 2016 13.33 13.71 13.33 13.65 6,369 +0.07(+0.49%)
Jan 20, 2016 13.58 13.58 13.58 13.58 218 -0.10(-0.76%)
Jan 15, 2016 13.68 13.69 13.69 13.69 15,534 -0.33(-2.36%)
Jan 13, 2016 14.02 14.02 14.02 14.02 38,835 -0.12(-0.83%)
Jan 08, 2016 14.15 14.15 14.13 14.13 3 -0.03(-0.19%)
Jan 07, 2016 14.30 14.30 14.16 14.16 3,048 -0.31(-2.11%)
Jan 06, 2016 14.48 14.48 14.47 14.47 2,234 -0.22(-1.48%)
Jan 05, 2016 14.68 14.68 14.68 14.68 129 -0.33(-2.19%)
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%)
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.