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 30, 2018 18.96 18.96 18.80 18.80 1,126 -0.06(-0.30%)
Apr 27, 2018 18.80 18.86 18.76 18.86 3,489 +0.04(+0.20%)
Apr 26, 2018 18.90 18.90 18.74 18.82 804 +0.15(+0.80%)
Apr 25, 2018 18.51 18.67 18.51 18.67 1,544 -0.01(-0.05%)
Apr 24, 2018 18.80 18.80 18.64 18.68 4,600 -0.11(-0.59%)
Apr 23, 2018 18.83 18.83 18.74 18.79 753 -0.01(-0.05%)
Apr 20, 2018 18.79 18.85 18.72 18.80 10,041 -0.01(-0.05%)
Apr 19, 2018 18.79 18.81 18.78 18.81 860 -0.05(-0.25%)
Apr 18, 2018 18.82 18.88 18.82 18.86 447 +0.20(+1.05%)
Apr 17, 2018 18.79 18.79 18.66 18.66 920 +0.01(+0.05%)
Apr 16, 2018 18.64 18.66 18.64 18.65 1,269 +0.00(+0.00%)
Apr 12, 2018 18.65 18.65 18.65 122 +0.16(+0.85%)
Apr 11, 2018 18.49 18.49 18.49 18.49 17,340 +0.16(+0.86%)
Apr 09, 2018 18.34 18.34 18.34 7 -0.01(-0.07%)
Apr 06, 2018 18.33 18.36 18.33 18.35 1,135 -0.06(-0.34%)
Apr 05, 2018 18.42 18.42 18.41 18.41 972 +0.37(+2.03%)
Apr 04, 2018 18.01 18.04 18.01 18.04 329 -0.21(-1.16%)
Mar 29, 2018 18.25 18.25 18.25 0 +0.19(+1.04%)
Mar 28, 2018 17.89 18.09 17.89 18.07 2,637 +0.10(+0.57%)
Mar 27, 2018 17.96 17.96 17.96 17.96 123 -0.05(-0.26%)
Mar 26, 2018 17.97 18.01 17.81 18.01 1,124 -0.03(-0.15%)
Mar 22, 2018 18.04 18.04 18.04 104 -0.14(-0.76%)
Mar 21, 2018 18.27 18.27 18.18 18.18 1,469 -0.16(-0.88%)
Mar 20, 2018 18.30 18.34 18.22 18.34 45,388 +0.06(+0.32%)
Mar 19, 2018 18.27 18.28 18.27 18.28 955 -0.21(-1.15%)
Mar 16, 2018 18.46 18.49 18.46 18.49 1,026 +0.02(+0.10%)
Mar 15, 2018 18.41 18.47 18.41 18.47 2,503 +0.11(+0.61%)
Mar 13, 2018 18.36 18.36 18.36 1 -0.17(-0.90%)
Mar 09, 2018 18.53 18.53 18.53 37 +0.10(+0.55%)
Mar 08, 2018 18.45 18.46 18.43 18.43 390 +0.08(+0.43%)
Mar 07, 2018 18.28 18.35 18.28 18.35 34,173 +0.27(+1.51%)
Mar 02, 2018 18.08 18.08 18.08 0 -0.11(-0.61%)
Mar 01, 2018 18.22 18.22 18.19 18.19 452 -0.21(-1.16%)
Feb 28, 2018 18.46 18.46 18.40 18.40 397 -0.19(-1.01%)
Feb 27, 2018 18.60 18.60 18.58 18.59 11,566 -0.16(-0.87%)
Feb 26, 2018 18.74 18.75 18.74 18.75 665 +0.18(+0.95%)
Feb 23, 2018 18.40 18.58 18.40 18.58 766 +0.08(+0.45%)
Feb 22, 2018 18.32 18.59 18.32 18.49 2,058 -0.03(-0.15%)
Feb 21, 2018 18.58 18.61 18.49 18.52 1,614 +0.05(+0.25%)
Feb 20, 2018 18.68 18.47 18.47 576 -0.20(-1.09%)
Feb 16, 2018 18.68 18.68 18.68 0 +0.12(+0.65%)
Feb 15, 2018 18.52 18.56 18.47 18.56 5,019 +0.03(+0.15%)
Feb 14, 2018 18.34 18.53 18.33 18.53 2,817 +0.30(+1.62%)
Feb 13, 2018 18.23 18.24 18.23 18.23 7,619 -0.06(-0.30%)
Feb 12, 2018 18.25 18.29 18.24 18.29 1,283 +0.19(+1.07%)
Feb 09, 2018 17.95 18.09 17.95 18.09 721 +0.05(+0.26%)
Feb 08, 2018 18.28 18.29 18.05 18.05 5,148 -0.43(-2.30%)
Feb 07, 2018 18.58 18.58 18.47 18.47 5,721 +0.15(+0.81%)
Feb 06, 2018 18.34 18.45 18.30 18.33 2,744 +0.28(+1.54%)
Feb 05, 2018 18.66 18.84 18.05 18.05 5,589 -0.85(-4.51%)
Feb 02, 2018 19.08 19.09 18.90 18.90 6,059 -0.44(-2.30%)
Feb 01, 2018 19.45 19.45 19.34 19.34 2,368 -0.07(-0.35%)
Jan 31, 2018 19.47 19.47 19.41 19.41 1,103 -0.07(-0.35%)
Jan 30, 2018 19.70 19.70 19.48 602 -0.22(-1.14%)
Jan 29, 2018 19.70 19.70 19.70 19.70 639 +0.10(+0.52%)
Jan 25, 2018 19.60 19.60 19.60 92 -0.02(-0.09%)
Jan 24, 2018 19.85 19.85 19.61 19.62 2,016 -0.05(-0.27%)
Jan 23, 2018 19.79 19.79 19.62 19.68 2,211 -0.01(-0.05%)
Jan 22, 2018 19.57 19.69 19.57 19.69 1,603 +0.15(+0.76%)
Jan 19, 2018 19.54 19.54 19.54 19.54 896 +0.09(+0.48%)
Jan 18, 2018 19.42 19.46 19.42 19.45 156,602 +0.01(+0.05%)
Jan 17, 2018 19.37 19.50 19.36 19.44 6,163 -0.01(-0.05%)
Jan 16, 2018 19.42 19.48 19.41 19.45 7,817 +0.10(+0.53%)
Jan 12, 2018 19.34 19.34 19.34 0 +0.03(+0.15%)
Jan 11, 2018 19.36 19.36 19.29 19.32 4,886 +0.13(+0.66%)
Jan 10, 2018 19.18 19.19 19.18 19.19 4,768 -0.11(-0.57%)
Jan 09, 2018 19.21 19.28 19.20 19.30 4,735 +0.03(+0.14%)
Jan 08, 2018 19.20 19.27 19.20 19.27 2,700 +0.00(+0.02%)
Jan 05, 2018 19.26 19.27 19.26 19.27 816 +0.22(+1.14%)
Jan 04, 2018 19.03 19.14 19.03 19.05 8,859 +0.34(+1.83%)
Jan 03, 2018 18.91 18.95 18.71 18.71 23,389 -0.13(-0.69%)
Jan 02, 2018 18.63 18.83 18.63 18.83 2,810 +0.01(+0.05%)
Dec 29, 2017 18.83 18.83 18.83 0 +0.02(+0.09%)
Dec 28, 2017 18.82 18.83 18.81 18.81 3,732 -0.00(-0.01%)
Dec 27, 2017 18.84 18.84 18.81 18.81 1,144 -0.02(-0.10%)
Dec 26, 2017 18.79 18.83 18.77 18.83 1,566 +0.06(+0.29%)
Dec 22, 2017 18.85 18.85 18.72 18.77 3,201 +0.01(+0.05%)
Dec 21, 2017 18.71 18.77 18.71 18.76 3,773 +0.10(+0.54%)
Dec 20, 2017 18.86 18.86 18.57 18.66 55,049 -0.06(-0.30%)
Dec 19, 2017 18.71 18.72 18.71 18.72 3,533 -0.01(-0.04%)
Dec 18, 2017 18.71 18.73 18.70 18.73 6,052 +0.25(+1.34%)
Dec 15, 2017 18.49 18.51 18.43 18.48 1,837 -0.06(-0.30%)
Dec 14, 2017 18.61 18.61 18.53 18.53 67,662 +0.00(+0.00%)
Dec 13, 2017 18.62 18.63 18.53 18.53 3,018 -0.08(-0.45%)
Dec 12, 2017 18.59 18.62 18.59 18.62 720 +0.00(+0.00%)
Dec 11, 2017 18.59 18.62 18.53 18.62 4,945 +0.10(+0.55%)
Dec 08, 2017 18.52 18.55 18.52 18.52 2,337 +0.11(+0.62%)
Dec 07, 2017 18.46 18.46 18.40 18.40 2,079 +0.00(+0.01%)
Dec 06, 2017 18.42 18.42 18.40 18.40 432 -0.03(-0.18%)
Dec 05, 2017 18.43 18.43 18.41 18.43 1,333 +0.00(+0.00%)
Dec 04, 2017 18.45 18.43 18.43 1,938 -0.01(-0.07%)
Dec 01, 2017 18.45 18.45 18.45 18.45 159 -0.12(-0.62%)
Nov 30, 2017 18.57 18.57 18.48 18.56 2,780 +0.03(+0.15%)
Nov 29, 2017 18.57 18.57 18.51 18.53 1,575 -0.07(-0.40%)
Nov 28, 2017 18.52 18.61 18.50 18.61 2,762 +0.09(+0.50%)
Nov 27, 2017 18.64 18.64 18.51 18.52 1,418 +0.05(+0.25%)
Nov 22, 2017 18.47 18.47 18.47 1 +0.01(+0.05%)
Nov 21, 2017 18.57 18.57 18.41 18.46 20,221 +0.12(+0.65%)
Nov 20, 2017 18.48 18.49 18.33 18.34 2,616 +0.08(+0.46%)
Nov 17, 2017 18.23 18.26 18.23 18.26 2,426 -0.07(-0.40%)
Nov 16, 2017 18.31 18.34 18.31 18.33 1,758 -0.05(-0.25%)
Nov 15, 2017 18.11 18.38 18.11 18.38 4,312 +0.06(+0.30%)
Nov 14, 2017 18.16 18.38 18.16 18.32 18,373 -0.02(-0.10%)
Nov 13, 2017 18.26 18.35 18.26 18.34 14,714 -0.00(-0.03%)
Nov 10, 2017 18.34 18.34 18.34 18.34 289 -0.11(-0.59%)
Nov 09, 2017 18.42 18.45 18.34 18.45 9,664 -0.17(-0.90%)
Nov 08, 2017 18.56 18.63 18.56 18.62 3,417 +0.09(+0.47%)
Nov 07, 2017 18.64 18.64 18.52 18.53 18,001 -0.17(-0.89%)
Nov 06, 2017 18.78 18.78 18.65 18.70 3,487 +0.05(+0.25%)
Nov 03, 2017 18.64 18.73 18.64 18.65 6,987 -0.02(-0.10%)
Nov 02, 2017 18.65 18.67 18.64 18.67 2,133 +0.04(+0.21%)
Nov 01, 2017 18.64 18.64 18.62 18.63 7,084 -0.00(-0.02%)
Oct 31, 2017 18.52 18.64 18.52 18.64 4,103 +0.05(+0.25%)
Oct 30, 2017 18.52 18.59 18.43 18.59 12,787 +0.10(+0.55%)
Oct 27, 2017 18.26 18.52 18.26 18.49 7,945 -0.05(-0.25%)
Oct 26, 2017 18.44 18.56 18.44 18.53 20,227 +0.06(+0.35%)
Oct 25, 2017 18.45 18.47 18.31 18.47 4,983 -0.05(-0.25%)
Oct 24, 2017 18.45 18.53 18.45 18.52 6,237 +0.07(+0.40%)
Oct 23, 2017 18.48 18.50 18.42 18.44 2,904 -0.11(-0.60%)
Oct 20, 2017 18.53 18.55 18.52 18.55 2,448 +0.00(+0.02%)
Oct 18, 2017 18.55 18.55 18.55 0 +0.03(+0.14%)
Oct 17, 2017 18.52 18.52 18.52 18.52 1,470 -0.04(-0.21%)
Oct 16, 2017 18.57 18.57 18.55 18.56 986 -0.02(-0.10%)
Oct 13, 2017 18.58 18.67 18.58 18.58 1,151 +0.02(+0.10%)
Oct 12, 2017 18.56 18.56 18.56 18.56 185 +0.04(+0.22%)
Oct 11, 2017 18.52 18.52 18.52 18.52 305 -0.04(-0.22%)
Oct 10, 2017 18.54 18.56 18.52 18.56 279,326 +0.15(+0.80%)
Oct 09, 2017 18.42 18.48 18.40 18.41 2,025 -0.03(-0.15%)
Oct 06, 2017 18.46 18.46 18.44 18.44 2,132 +0.04(+0.20%)
Oct 05, 2017 18.50 18.54 18.40 18.40 33,129 -0.06(-0.35%)
Oct 04, 2017 18.48 18.48 18.47 18.47 1,420 -0.06(-0.30%)
Oct 03, 2017 18.47 18.52 18.44 18.52 3,958 +0.18(+0.95%)
Oct 02, 2017 18.37 18.37 18.35 18.35 2,101 -0.03(-0.15%)
Sep 29, 2017 18.30 18.41 18.29 18.38 25,934 +0.10(+0.55%)
Sep 28, 2017 18.27 18.32 18.27 18.28 9,727 +0.05(+0.26%)
Sep 27, 2017 18.17 18.23 18.17 18.23 2,828 +0.05(+0.28%)
Sep 26, 2017 18.11 18.18 18.04 18.18 3,338 -0.03(-0.16%)
Sep 25, 2017 18.21 18.21 18.16 18.21 1,202 -0.08(-0.43%)
Sep 22, 2017 18.28 18.28 18.28 18.28 7,725 +0.13(+0.73%)
Sep 21, 2017 18.29 18.29 18.15 18.15 7,758 -0.13(-0.73%)
Sep 20, 2017 18.29 18.29 18.28 18.28 513 +0.00(+0.03%)
Sep 19, 2017 18.24 18.28 18.21 18.28 5,633 +0.11(+0.60%)
Sep 18, 2017 18.19 18.20 18.14 18.17 1,825 +0.06(+0.36%)
Sep 15, 2017 18.12 18.13 18.11 18.11 625 -0.04(-0.20%)
Sep 14, 2017 18.17 18.17 18.13 18.14 130,128 -0.03(-0.18%)
Sep 13, 2017 18.24 18.24 18.12 18.17 4,173 -0.02(-0.13%)
Sep 12, 2017 18.23 18.23 18.20 18.20 3,103 +0.04(+0.20%)
Sep 11, 2017 18.17 18.17 18.15 18.16 1,208 +0.21(+1.18%)
Sep 08, 2017 17.94 17.97 17.94 17.95 5,784 -0.07(-0.41%)
Sep 07, 2017 18.03 18.03 17.98 18.02 1,224 +0.24(+1.34%)
Sep 05, 2017 17.78 3 -0.15(-0.86%)
Sep 01, 2017 17.74 17.74 17.94 481 +0.20(+1.11%)
Aug 29, 2017 17.74 118 -0.07(-0.37%)
Aug 28, 2017 17.82 17.82 17.79 17.81 2,048 -0.03(-0.16%)
Aug 25, 2017 17.84 17.84 17.84 17.84 232 -0.00(-0.02%)
Aug 24, 2017 17.83 17.84 17.83 17.84 1,153 +0.05(+0.31%)
Aug 23, 2017 17.80 17.80 17.78 17.78 763 -0.09(-0.51%)
Aug 22, 2017 17.86 17.88 17.86 17.88 2,050 +0.17(+0.99%)
Aug 21, 2017 17.70 17.70 17.70 17.70 766 -0.01(-0.03%)
Aug 18, 2017 17.71 17.71 17.71 17.71 486 +0.09(+0.50%)
Aug 17, 2017 17.87 17.89 17.62 17.62 8,588 -0.31(-1.74%)
Aug 16, 2017 17.95 17.98 17.92 17.93 4,538 +0.06(+0.36%)
Aug 15, 2017 17.82 17.87 17.82 17.87 956 +0.02(+0.10%)
Aug 14, 2017 17.89 17.89 17.85 17.85 1,229 +0.17(+0.93%)
Aug 11, 2017 17.68 17.71 17.68 17.68 544 -0.30(-1.69%)
Aug 09, 2017 17.99 17.99 17.99 0 +0.06(+0.31%)
Aug 08, 2017 18.02 18.10 17.93 17.93 5,596 -0.11(-0.61%)
Aug 07, 2017 18.08 18.08 17.96 18.04 48,606 -0.01(-0.07%)
Aug 04, 2017 18.09 18.09 18.04 18.05 1,723 +0.10(+0.58%)
Aug 03, 2017 18.00 18.02 17.95 17.95 6,005 +0.03(+0.15%)
Aug 02, 2017 17.91 18.11 17.89 17.92 8,902 +0.02(+0.10%)
Aug 01, 2017 17.95 17.98 17.90 17.90 5,065 +0.04(+0.21%)
Jul 31, 2017 17.87 17.87 17.86 17.87 833 +0.06(+0.36%)
Jul 28, 2017 17.87 17.88 17.78 17.80 11,377 -0.10(-0.56%)
Jul 27, 2017 17.95 17.96 17.90 17.90 5,423 -0.06(-0.31%)
Jul 26, 2017 17.92 17.96 17.92 17.96 1,718 +0.12(+0.67%)
Jul 25, 2017 17.86 17.87 17.84 17.84 4,479 +0.02(+0.10%)
Jul 24, 2017 17.78 17.82 17.78 17.82 6,547 -0.03(-0.15%)
Jul 21, 2017 17.82 17.88 17.80 17.85 3,375 -0.16(-0.87%)
Jul 20, 2017 18.00 18.02 17.99 18.00 2,821 +0.08(+0.46%)
Jul 19, 2017 17.88 17.96 17.88 17.92 1,894 +0.06(+0.36%)
Jul 18, 2017 17.84 17.86 17.84 17.86 767 -0.06(-0.31%)
Jul 17, 2017 17.94 17.94 17.91 17.91 1,285 +0.02(+0.09%)
Jul 14, 2017 17.90 17.90 17.90 17.90 230 -0.02(-0.09%)
Jul 13, 2017 17.86 17.91 17.86 17.91 244,932 +0.04(+0.23%)
Jul 12, 2017 17.87 17.87 17.87 17.87 161 +0.22(+1.22%)
Jul 10, 2017 17.66 5 +0.04(+0.21%)
Jul 07, 2017 17.57 17.65 17.50 17.62 6,181 +0.05(+0.26%)
Jul 06, 2017 17.69 17.69 17.52 17.57 7,203 -0.09(-0.52%)
Jul 05, 2017 17.63 17.69 17.63 17.66 11,259 +0.01(+0.05%)
Jul 03, 2017 17.66 17.66 17.66 17.66 3,408 +0.05(+0.26%)
Jun 30, 2017 17.68 17.68 17.54 17.61 7,221 +0.00(+0.00%)
Jun 29, 2017 17.74 17.74 17.55 17.61 44,905 -0.22(-1.24%)
Jun 28, 2017 17.79 17.85 17.78 17.83 3,676 +0.09(+0.52%)
Jun 27, 2017 17.78 17.78 17.74 17.74 3,248 -0.08(-0.46%)
Jun 26, 2017 17.83 17.89 17.81 17.82 15,713 +0.07(+0.41%)
Jun 23, 2017 17.69 17.77 17.68 17.75 24,046 +0.03(+0.16%)
Jun 22, 2017 17.74 17.74 17.72 17.72 321 +0.01(+0.05%)
Jun 21, 2017 17.71 17.75 17.71 17.71 5,126 -0.03(-0.19%)
Jun 20, 2017 17.88 17.88 17.74 17.74 638,952 -0.19(-1.07%)
Jun 19, 2017 17.92 17.94 17.85 17.94 33,300 +0.16(+0.89%)
Jun 16, 2017 17.75 17.79 17.73 17.78 1,897 +0.17(+0.95%)
Jun 15, 2017 17.55 17.64 17.55 17.61 11,103 -0.18(-1.02%)
Jun 14, 2017 17.79 17.79 17.76 17.79 13,452 -0.05(-0.25%)
Jun 13, 2017 17.77 17.84 17.76 17.84 61,379 +0.14(+0.77%)
Jun 12, 2017 17.71 17.71 17.60 17.70 13,385 -0.10(-0.56%)
Jun 09, 2017 17.83 17.83 17.70 17.80 8,660 -0.04(-0.20%)
Jun 08, 2017 17.75 17.84 17.74 17.84 2,529 +0.07(+0.39%)
Jun 07, 2017 17.89 17.89 17.77 17.77 3,635 -0.09(-0.49%)
Jun 06, 2017 17.83 17.85 17.83 17.85 1,842 +0.00(+0.00%)
Jun 05, 2017 17.93 17.95 17.85 17.85 6,985 -0.17(-0.96%)
Jun 02, 2017 18.04 18.04 18.00 18.03 5,783 +0.14(+0.76%)
Jun 01, 2017 17.91 17.94 17.86 17.89 3,839 +0.13(+0.72%)
May 31, 2017 17.89 17.89 17.76 17.76 2,919 +0.01(+0.05%)
May 30, 2017 17.81 17.82 17.75 17.75 31,775 +0.00(+0.00%)
May 26, 2017 17.80 17.83 17.75 17.75 4,003 -0.12(-0.66%)
May 25, 2017 17.95 17.95 17.85 17.87 11,960 +0.04(+0.25%)
May 24, 2017 17.76 17.88 17.76 17.83 7,319 -0.03(-0.15%)
May 23, 2017 17.94 17.94 17.85 17.85 12,667 -0.01(-0.07%)
May 22, 2017 17.85 17.87 17.84 17.87 5,175 +0.06(+0.33%)
May 19, 2017 17.77 17.83 17.77 17.81 2,096,449 +0.17(+0.94%)
May 18, 2017 17.43 17.68 17.43 17.64 11,341 +0.09(+0.50%)
May 17, 2017 17.75 17.75 17.55 17.55 7,270 -0.25(-1.43%)
May 16, 2017 17.84 17.84 17.81 17.81 3,953 +0.10(+0.56%)
May 15, 2017 17.81 17.81 17.71 17.71 3,069 +0.08(+0.46%)
May 12, 2017 17.60 17.71 17.60 17.63 19,022 +0.09(+0.52%)
May 11, 2017 17.67 17.67 17.54 17.54 9,065 -0.12(-0.67%)
May 10, 2017 17.63 17.66 17.63 17.65 10,657 +0.11(+0.62%)
May 09, 2017 17.61 17.70 17.55 17.55 25,177 -0.02(-0.13%)
May 08, 2017 17.62 17.62 17.56 17.57 2,837 -0.09(-0.49%)
May 05, 2017 17.56 17.73 17.56 17.65 26,611 +0.22(+1.25%)
May 04, 2017 17.43 17.49 17.42 17.44 7,525 +0.16(+0.95%)
May 03, 2017 17.33 17.33 17.27 17.27 5,110 +0.07(+0.42%)
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.