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 28, 2019 18.16 18.16 18.16 18.16 110 +0.03(+0.16%)
Feb 27, 2019 18.25 18.25 18.13 18.13 259 -0.09(-0.48%)
Feb 26, 2019 18.22 18.22 18.22 18.22 311 +0.09(+0.52%)
Feb 25, 2019 18.15 18.15 18.12 18.12 1,466 +0.03(+0.17%)
Feb 22, 2019 18.08 18.10 18.07 18.09 830 +0.06(+0.31%)
Feb 21, 2019 18.04 18.04 18.04 18.04 415 -0.11(-0.62%)
Feb 20, 2019 18.09 18.19 18.09 18.15 6,571 +0.12(+0.64%)
Feb 19, 2019 18.00 18.04 18.00 18.04 1,032 +0.07(+0.38%)
Feb 15, 2019 17.95 17.97 17.95 17.97 3,219 +0.24(+1.36%)
Feb 14, 2019 17.73 17.73 17.73 17.73 105 -0.01(-0.05%)
Feb 13, 2019 17.75 17.75 17.74 17.74 432 +0.05(+0.27%)
Feb 12, 2019 17.66 17.69 17.66 17.69 1,130 +0.15(+0.88%)
Feb 11, 2019 17.53 17.53 17.53 17.53 133 +0.06(+0.33%)
Feb 08, 2019 17.48 17.48 17.48 17.48 207 -0.06(-0.36%)
Feb 07, 2019 17.63 17.63 17.52 17.54 2,762 -0.24(-1.38%)
Feb 06, 2019 17.83 17.83 17.74 17.78 3,259 -0.02(-0.11%)
Feb 05, 2019 17.80 17.80 17.80 17.80 370 +0.17(+0.98%)
Feb 04, 2019 17.53 17.63 17.53 17.63 529 +0.08(+0.47%)
Feb 01, 2019 17.57 17.58 17.54 17.55 6,646 +0.01(+0.08%)
Jan 31, 2019 17.47 17.53 17.47 17.53 740 +0.01(+0.06%)
Jan 30, 2019 17.44 17.52 17.44 17.52 1,196 +0.14(+0.79%)
Jan 29, 2019 17.40 17.42 17.29 17.39 7,631 +0.12(+0.68%)
Jan 28, 2019 17.09 17.27 17.09 17.27 774 -0.05(-0.30%)
Jan 25, 2019 17.35 17.35 17.32 17.32 103 +0.10(+0.56%)
Jan 24, 2019 17.24 17.24 17.22 17.23 598 +0.03(+0.17%)
Jan 23, 2019 17.20 17.20 17.19 17.20 2,052 +0.09(+0.50%)
Jan 22, 2019 17.11 17.13 17.06 17.11 2,924 -0.23(-1.33%)
Jan 18, 2019 17.29 17.34 17.29 17.34 207 +0.23(+1.37%)
Jan 17, 2019 17.00 17.11 17.00 17.11 647 +0.07(+0.41%)
Jan 16, 2019 17.05 17.05 17.04 17.04 120 +0.02(+0.13%)
Jan 15, 2019 16.96 17.02 16.96 17.02 6,877 +0.06(+0.33%)
Jan 14, 2019 17.03 17.03 16.96 16.96 510 -0.09(-0.55%)
Jan 11, 2019 17.05 17.05 17.05 17.05 103 -0.08(-0.49%)
Jan 10, 2019 16.98 17.15 16.98 17.14 55,891 +0.08(+0.46%)
Jan 09, 2019 17.03 17.06 17.03 17.06 361 +0.13(+0.77%)
Jan 08, 2019 16.94 16.94 16.93 16.93 52,144 +0.15(+0.91%)
Jan 07, 2019 16.71 16.78 16.70 16.78 1,518 +0.02(+0.13%)
Jan 04, 2019 16.64 16.75 16.63 16.75 3,946 +0.44(+2.70%)
Jan 03, 2019 16.30 16.34 16.30 16.31 1,572 -0.12(-0.74%)
Jan 02, 2019 16.41 16.44 16.41 16.44 5,496 +0.00(+0.00%)
Dec 31, 2018 16.50 16.50 16.27 16.44 3,738 +0.02(+0.12%)
Dec 28, 2018 16.36 16.59 16.28 16.42 181,637 +0.19(+1.19%)
Dec 27, 2018 15.97 16.23 15.97 16.23 1,851 -0.08(-0.51%)
Dec 26, 2018 15.94 16.31 15.94 16.31 131,258 +0.25(+1.55%)
Dec 24, 2018 16.21 16.21 16.06 16.06 738 -0.15(-0.94%)
Dec 21, 2018 16.19 16.39 16.19 16.21 6,649 -0.10(-0.64%)
Dec 20, 2018 16.31 16.53 16.30 16.31 3,905 -0.17(-1.00%)
Dec 19, 2018 16.66 16.76 16.46 16.48 18,540 -0.08(-0.49%)
Dec 18, 2018 16.65 16.65 16.56 16.56 566 +0.01(+0.06%)
Dec 17, 2018 16.62 16.67 16.55 16.55 1,163 -0.21(-1.24%)
Dec 14, 2018 16.79 16.79 16.76 16.76 105 -0.22(-1.29%)
Dec 13, 2018 16.94 16.98 16.87 16.98 13,472 +0.03(+0.17%)
Dec 12, 2018 16.95 16.95 16.95 16.95 283 +0.26(+1.59%)
Dec 11, 2018 16.70 16.70 16.63 16.68 1,573 +0.08(+0.46%)
Dec 10, 2018 16.51 16.61 16.51 16.61 1,530 -0.12(-0.74%)
Dec 07, 2018 16.82 16.82 16.67 16.73 3,377 -0.13(-0.79%)
Dec 06, 2018 16.61 16.86 16.61 16.86 294 -0.34(-1.98%)
Dec 04, 2018 17.31 17.31 17.20 17.20 738 -0.32(-1.84%)
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.