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 (%)
Apr 28, 2016 15.04 14.95 14.95 14.95 4,052 -0.12(-0.78%)
Apr 27, 2016 15.07 15.07 15.07 15.07 4,669 +0.09(+0.62%)
Apr 26, 2016 14.88 14.98 14.88 14.98 5,008 +0.08(+0.51%)
Apr 25, 2016 14.77 14.90 14.77 14.90 11,388 -0.15(-1.00%)
Apr 21, 2016 15.05 15.05 15.05 15.05 3,933 +0.03(+0.22%)
Apr 19, 2016 14.99 15.02 15.02 15.02 834 +0.15(+1.00%)
Apr 18, 2016 14.87 14.87 14.87 14.87 358 +0.06(+0.41%)
Apr 14, 2016 14.83 14.83 14.79 14.81 117 +0.44(+3.04%)
Apr 12, 2016 14.38 14.37 14.37 14.37 834 -0.02(-0.12%)
Apr 11, 2016 14.39 14.39 14.39 14.39 357 +0.00(+0.00%)
Apr 08, 2016 14.36 14.39 14.36 14.39 5,398 +0.23(+1.60%)
Apr 07, 2016 14.20 14.20 14.16 14.16 1,277,013 -0.04(-0.29%)
Apr 06, 2016 14.20 14.20 14.20 14.20 528 +0.11(+0.77%)
Apr 05, 2016 13.68 14.20 13.68 14.10 21,316 -0.26(-1.83%)
Apr 04, 2016 14.47 14.47 14.34 14.36 2,343 -0.05(-0.35%)
Apr 01, 2016 14.31 14.43 14.31 14.41 1,126 -0.22(-1.53%)
Mar 30, 2016 14.63 14.63 14.63 14.63 2 +0.12(+0.80%)
Mar 29, 2016 14.50 14.51 14.50 14.51 9,026 +0.04(+0.29%)
Mar 23, 2016 14.39 14.47 14.39 14.47 33 -0.05(-0.32%)
Mar 22, 2016 14.50 14.52 14.49 14.52 1,398 +0.10(+0.70%)
Mar 15, 2016 14.44 14.42 14.42 14.42 13,383 +0.04(+0.29%)
Mar 07, 2016 14.39 14.38 14.38 14.38 1,433 -0.03(-0.21%)
Mar 04, 2016 14.43 14.43 14.41 14.41 1,135 +0.52(+3.71%)
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%)
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%)
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%)
Sep 01, 2015 14.90 14.92 14.74 14.76 13,208 -0.46(-3.00%)
Aug 31, 2015 15.21 15.28 15.13 15.22 35,285 -0.07(-0.49%)
Aug 28, 2015 15.19 15.32 15.19 15.30 36,911 -0.04(-0.27%)
Aug 27, 2015 15.17 15.34 15.17 15.34 13,268 +0.23(+1.54%)
Aug 26, 2015 15.04 15.10 14.77 15.10 14,475 +0.33(+2.24%)
Aug 25, 2015 15.16 15.22 14.77 14.77 13,630 +0.14(+0.96%)
Aug 24, 2015 14.62 15.01 14.52 14.63 13,389 -0.51(-3.34%)
Aug 21, 2015 15.36 15.47 15.14 15.14 15,500 -0.35(-2.25%)
Aug 20, 2015 15.73 15.73 15.49 15.49 24,536 -0.41(-2.61%)
Aug 19, 2015 15.92 15.95 15.82 15.90 12,424 -0.17(-1.08%)
Aug 18, 2015 16.10 16.12 16.07 16.07 12,413 -0.10(-0.61%)
Aug 17, 2015 16.00 16.17 16.00 16.17 12,303 -0.02(-0.15%)
Aug 14, 2015 16.12 16.21 16.10 16.20 12,303 +0.07(+0.46%)
Aug 13, 2015 16.11 16.17 16.10 16.12 12,786 -0.07(-0.46%)
Aug 12, 2015 16.02 16.20 15.95 16.20 12,303 -0.12(-0.76%)
Aug 11, 2015 16.33 16.33 16.30 16.32 12,062 -0.23(-1.40%)
Aug 10, 2015 16.47 16.56 16.44 16.56 13,751 +0.14(+0.86%)
Aug 06, 2015 16.37 16.41 16.41 16.41 3,256 +0.00(+0.00%)
Aug 05, 2015 16.43 16.43 16.41 16.41 2,412 +0.12(+0.76%)
Aug 04, 2015 16.37 16.37 16.29 16.29 19,862 -0.04(-0.25%)
Aug 03, 2015 16.39 16.39 16.33 16.33 25,056 -0.01(-0.05%)
Jul 31, 2015 16.32 16.37 16.32 16.34 61,097 +0.06(+0.36%)
Jul 30, 2015 16.21 16.28 16.21 16.28 56,020 -0.02(-0.10%)
Jul 29, 2015 16.19 16.30 16.18 16.30 78,725 +0.07(+0.46%)
Jul 28, 2015 16.02 16.22 16.02 16.22 33,534 +0.24(+1.50%)
Jul 27, 2015 16.03 16.03 15.98 15.98 65,259 -0.17(-1.08%)
Jul 24, 2015 16.30 16.33 16.16 16.16 42,976 -0.20(-1.22%)
Jul 23, 2015 16.39 16.39 16.34 16.36 132,327 +0.02(+0.15%)
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.