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, 2019 19.14 19.18 19.14 19.18 340 +0.08(+0.42%)
Apr 29, 2019 19.09 19.09 19.09 19.09 105 +0.07(+0.36%)
Apr 26, 2019 19.03 19.03 19.03 19.03 103 +0.05(+0.26%)
Apr 25, 2019 19.08 19.08 18.97 18.98 1,016 -0.08(-0.40%)
Apr 24, 2019 19.03 19.05 19.03 19.05 491 -0.08(-0.41%)
Apr 23, 2019 19.12 19.13 19.10 19.13 6,730 +0.01(+0.04%)
Apr 22, 2019 18.90 19.12 18.90 19.12 524 +0.03(+0.18%)
Apr 18, 2019 19.09 19.09 19.09 19.09 103 -0.01(-0.04%)
Apr 17, 2019 19.08 19.10 19.08 19.10 9,797 +0.07(+0.36%)
Apr 16, 2019 19.05 19.05 18.98 19.03 20,035 +0.04(+0.18%)
Apr 15, 2019 18.99 18.99 18.99 18.99 1 +0.03(+0.18%)
Apr 12, 2019 18.96 18.96 18.96 18.96 103 +0.10(+0.55%)
Apr 11, 2019 18.85 18.85 18.85 18.85 1,596 +0.02(+0.09%)
Apr 10, 2019 18.84 18.84 18.84 18.84 0 +0.06(+0.31%)
Apr 09, 2019 18.80 18.80 18.78 18.78 106 -0.10(-0.52%)
Apr 08, 2019 18.88 18.88 18.88 18.88 76 +0.01(+0.03%)
Apr 05, 2019 18.87 18.87 18.87 18.87 103 +0.02(+0.08%)
Apr 04, 2019 18.86 18.86 18.86 18.86 9 +0.02(+0.10%)
Apr 03, 2019 18.85 18.85 18.84 18.84 266 +0.18(+0.96%)
Apr 02, 2019 18.66 18.66 18.66 18.66 365 +0.01(+0.03%)
Apr 01, 2019 18.56 18.65 18.56 18.65 1,695 +0.25(+1.34%)
Mar 29, 2019 18.41 18.41 18.41 18.41 309 +0.06(+0.35%)
Mar 28, 2019 18.33 18.34 18.33 18.34 611 -0.02(-0.08%)
Mar 27, 2019 18.40 18.40 18.36 18.36 675 +0.03(+0.16%)
Mar 26, 2019 18.36 18.37 18.33 18.33 975 +0.10(+0.56%)
Mar 25, 2019 18.23 18.23 18.23 18.23 413 -0.02(-0.10%)
Mar 22, 2019 18.31 18.31 18.24 18.24 623 -0.41(-2.21%)
Mar 21, 2019 18.67 18.67 18.66 18.66 268 -0.02(-0.09%)
Mar 20, 2019 18.68 18.68 18.68 18.68 98 -0.01(-0.06%)
Mar 19, 2019 18.67 18.69 18.67 18.69 748 +0.04(+0.20%)
Mar 18, 2019 18.61 18.65 18.61 18.65 569 +0.11(+0.58%)
Mar 15, 2019 18.48 18.56 18.48 18.54 2,907 +0.16(+0.86%)
Mar 14, 2019 18.39 18.39 18.39 18.39 0 +0.08(+0.44%)
Mar 13, 2019 18.27 18.33 18.27 18.30 790 +0.15(+0.85%)
Mar 12, 2019 18.25 18.25 18.09 18.15 3,845 -0.03(-0.16%)
Mar 11, 2019 18.09 18.19 18.09 18.18 1,838 +0.12(+0.64%)
Mar 08, 2019 18.06 18.06 18.06 18.06 207 -0.02(-0.11%)
Mar 07, 2019 18.13 18.17 18.08 18.08 2,189 -0.18(-1.00%)
Mar 06, 2019 18.29 18.29 18.27 18.27 647 -0.04(-0.21%)
Mar 05, 2019 18.30 18.30 18.30 18.30 387 +0.10(+0.56%)
Mar 04, 2019 18.18 18.20 18.18 18.20 1,638 -0.04(-0.20%)
Mar 01, 2019 18.18 18.24 18.18 18.24 623 +0.08(+0.44%)
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%)
Dec 03, 2018 17.48 17.53 17.44 17.53 1,372 +0.18(+1.04%)
Nov 30, 2018 17.31 17.35 17.31 17.35 316 -0.06(-0.33%)
Nov 29, 2018 17.37 17.40 17.37 17.40 436 -0.06(-0.33%)
Nov 28, 2018 17.21 17.47 17.21 17.46 1,736 +0.16(+0.93%)
Nov 27, 2018 17.24 17.30 17.24 17.30 527 -0.06(-0.33%)
Nov 26, 2018 17.35 17.36 17.34 17.36 1,324 +0.25(+1.44%)
Nov 23, 2018 17.09 17.11 17.03 17.11 527 -0.10(-0.61%)
Nov 21, 2018 17.21 17.21 17.21 0 +0.23(+1.34%)
Nov 20, 2018 17.05 17.05 16.99 16.99 384 -0.26(-1.48%)
Nov 19, 2018 17.26 17.26 17.24 17.24 630 -0.15(-0.87%)
Nov 16, 2018 17.44 17.44 17.39 17.39 949 -0.05(-0.27%)
Nov 15, 2018 17.33 17.44 17.33 17.44 317 +0.01(+0.05%)
Nov 14, 2018 17.50 17.53 17.43 17.43 839 +0.00(+0.00%)
Nov 13, 2018 17.44 17.52 17.43 17.43 1,361 +0.04(+0.22%)
Nov 12, 2018 17.39 17.39 17.39 17.39 105 -0.33(-1.87%)
Nov 09, 2018 17.73 17.73 17.73 17.73 316 +0.03(+0.16%)
Nov 08, 2018 17.70 17.70 17.70 17.70 1,336 -0.10(-0.59%)
Nov 07, 2018 17.80 17.80 17.80 17.80 1,051 +0.19(+1.08%)
Nov 06, 2018 17.58 17.61 17.58 17.61 290 +0.01(+0.05%)
Nov 05, 2018 17.60 17.60 17.60 17.60 148 -0.01(-0.05%)
Nov 02, 2018 17.65 17.65 17.61 17.61 2,744 -0.03(-0.16%)
Nov 01, 2018 17.62 17.69 17.26 17.64 5,289 +0.24(+1.36%)
Oct 31, 2018 17.45 17.48 17.40 17.40 499 +0.19(+1.10%)
Oct 30, 2018 17.16 17.21 17.16 17.21 752 +0.12(+0.72%)
Oct 29, 2018 17.09 17.09 17.09 17.09 221 +0.03(+0.17%)
Oct 26, 2018 17.06 17.06 17.06 17.06 211 -0.09(-0.55%)
Oct 25, 2018 17.18 17.18 17.16 17.16 445 +0.27(+1.57%)
Oct 24, 2018 17.10 17.10 16.89 16.89 949 -0.45(-2.57%)
Oct 23, 2018 17.34 17.34 17.34 17.34 246 -0.12(-0.71%)
Oct 22, 2018 17.53 17.53 17.46 17.46 1,541 -0.09(-0.49%)
Oct 19, 2018 17.57 17.57 17.55 17.55 3,377 +0.09(+0.54%)
Oct 18, 2018 17.66 17.67 17.42 17.45 1,796 -0.25(-1.39%)
Oct 17, 2018 17.74 17.75 17.70 17.70 2,139 -0.10(-0.59%)
Oct 16, 2018 17.80 17.81 17.80 17.80 811 +0.30(+1.73%)
Oct 15, 2018 17.52 17.57 17.49 17.50 3,710 +0.10(+0.60%)
Oct 12, 2018 17.39 17.39 17.39 17.39 105 -0.03(-0.19%)
Oct 11, 2018 17.38 17.43 17.38 17.43 1,040 -0.26(-1.47%)
Oct 10, 2018 17.81 17.83 17.69 17.69 2,399 -0.38(-2.10%)
Oct 09, 2018 17.94 18.10 17.94 18.07 564 -0.03(-0.16%)
Oct 08, 2018 18.06 18.10 18.06 18.10 542 -0.15(-0.83%)
Oct 05, 2018 18.29 18.29 18.25 18.25 1,055 -0.17(-0.93%)
Oct 04, 2018 18.53 18.54 18.42 18.42 2,210 -0.23(-1.22%)
Oct 03, 2018 18.81 18.81 18.65 18.65 1,135 +0.08(+0.41%)
Oct 02, 2018 18.55 18.60 18.55 18.57 879 -0.09(-0.46%)
Oct 01, 2018 18.73 18.73 18.65 18.65 234 +0.02(+0.10%)
Sep 28, 2018 18.64 18.64 18.64 18.64 211 -0.20(-1.06%)
Sep 27, 2018 18.88 18.88 18.83 18.83 601 +0.02(+0.10%)
Sep 26, 2018 18.88 18.88 18.82 18.82 516 -0.01(-0.05%)
Sep 25, 2018 18.88 18.88 18.81 18.83 1,413 +0.08(+0.40%)
Sep 24, 2018 18.76 18.76 18.75 18.75 477 -0.04(-0.20%)
Sep 21, 2018 18.84 18.84 18.79 18.79 1,266 +0.01(+0.05%)
Sep 20, 2018 18.76 18.78 18.72 18.78 2,036 +0.23(+1.23%)
Sep 19, 2018 18.51 18.58 18.46 18.55 1,041 +0.06(+0.31%)
Sep 18, 2018 18.51 18.51 18.49 18.49 1,339 +0.10(+0.57%)
Sep 17, 2018 18.47 18.47 18.39 18.39 1,224 -0.02(-0.10%)
Sep 14, 2018 18.41 18.41 18.41 18.41 316 +0.06(+0.35%)
Sep 13, 2018 18.39 18.39 18.34 18.34 3,311 +0.02(+0.11%)
Sep 12, 2018 18.30 18.32 18.26 18.32 1,308 +0.07(+0.36%)
Sep 11, 2018 18.27 18.27 18.26 18.26 432 +0.00(+0.00%)
Sep 10, 2018 18.26 18.26 18.26 18.26 215 +0.12(+0.68%)
Sep 07, 2018 18.14 18.14 18.13 18.13 633 -0.09(-0.52%)
Sep 06, 2018 18.23 18.23 18.23 18.23 211 -0.09(-0.47%)
Sep 05, 2018 18.33 18.33 18.31 18.31 635 -0.16(-0.87%)
Sep 04, 2018 18.41 18.48 18.41 18.47 715 -0.11(-0.61%)
Aug 31, 2018 18.59 18.59 18.59 0 -0.17(-0.91%)
Aug 30, 2018 18.76 18.76 18.76 18.76 276 -0.09(-0.50%)
Aug 29, 2018 18.91 18.91 18.85 18.85 1,499 -0.02(-0.10%)
Aug 28, 2018 18.88 18.88 18.87 18.87 442 +0.01(+0.05%)
Aug 27, 2018 18.85 18.86 18.85 18.86 1,373 +0.17(+0.91%)
Aug 24, 2018 18.69 18.69 18.69 18.69 316 +0.10(+0.56%)
Aug 23, 2018 18.61 18.61 18.59 18.59 318 -0.08(-0.41%)
Aug 22, 2018 18.67 18.67 18.63 18.66 1,373 +0.05(+0.25%)
Aug 21, 2018 18.59 18.63 18.54 18.62 1,911 +0.12(+0.67%)
Aug 20, 2018 18.51 18.51 18.49 18.49 497 +0.10(+0.57%)
Aug 17, 2018 18.39 18.39 18.39 18.39 316 +0.07(+0.36%)
Aug 16, 2018 18.36 18.39 18.32 18.32 2,201 +0.12(+0.66%)
Aug 15, 2018 18.20 18.20 18.20 18.20 567 -0.33(-1.78%)
Aug 14, 2018 18.50 18.58 18.37 18.53 11,251 +0.05(+0.26%)
Aug 13, 2018 18.48 18.48 18.48 18.48 421 -0.09(-0.46%)
Aug 10, 2018 18.56 18.57 18.54 18.57 1,583 -0.35(-1.85%)
Aug 09, 2018 18.95 18.96 18.92 18.92 1,506 -0.01(-0.05%)
Aug 08, 2018 18.80 18.93 18.80 18.93 3,094 -0.02(-0.10%)
Aug 07, 2018 18.95 18.95 18.95 18.95 284 +0.11(+0.60%)
Aug 06, 2018 18.64 18.85 18.64 18.83 1,419 -0.06(-0.30%)
Aug 03, 2018 18.89 18.89 18.89 18.89 105 +0.04(+0.20%)
Aug 02, 2018 18.85 18.85 18.85 18.85 500 -0.10(-0.55%)
Aug 01, 2018 19.00 18.99 18.96 18.96 865 -0.10(-0.55%)
Jul 31, 2018 19.12 19.12 18.94 19.06 1,899 +0.06(+0.30%)
Jul 30, 2018 19.02 19.02 19.01 19.01 372 +0.03(+0.15%)
Jul 27, 2018 18.99 18.99 18.97 18.98 527 +0.04(+0.20%)
Jul 26, 2018 18.97 18.97 18.94 18.94 426 +0.02(+0.10%)
Jul 25, 2018 18.72 18.92 18.72 18.92 1,057 +0.03(+0.15%)
Jul 24, 2018 18.88 18.89 18.88 18.89 422 +0.10(+0.55%)
Jul 23, 2018 18.80 18.80 18.79 18.79 350 -0.02(-0.10%)
Jul 20, 2018 18.82 18.83 18.81 18.81 658 +0.04(+0.20%)
Jul 19, 2018 18.77 18.79 18.77 18.77 1,675 -0.05(-0.25%)
Jul 18, 2018 18.81 18.83 18.68 18.82 4,837 +0.04(+0.20%)
Jul 17, 2018 18.73 18.79 18.70 18.78 3,641 +0.05(+0.25%)
Jul 16, 2018 18.70 18.73 18.70 18.73 318 -0.02(-0.10%)
Jul 13, 2018 18.72 18.75 18.72 18.75 2,655 +0.01(+0.07%)
Jul 12, 2018 18.72 18.75 18.72 18.74 639 +0.19(+1.00%)
Jul 11, 2018 18.55 18.55 18.55 18.55 109 -0.26(-1.36%)
Jul 10, 2018 18.67 18.83 18.67 18.81 1,529 +0.00(+0.02%)
Jul 09, 2018 18.78 18.80 18.66 18.80 3,272 +0.13(+0.68%)
Jul 06, 2018 18.66 18.68 18.66 18.68 463 +0.10(+0.52%)
Jul 05, 2018 18.63 18.63 18.58 18.58 904 +0.17(+0.93%)
Jul 03, 2018 18.41 18.41 18.41 0 +0.18(+0.99%)
Jul 02, 2018 18.26 18.28 18.17 18.23 4,765 -0.15(-0.83%)
Jun 29, 2018 18.47 18.47 18.38 18.38 505 +0.13(+0.73%)
Jun 28, 2018 18.25 18.25 18.25 18.25 522 -0.16(-0.88%)
Jun 27, 2018 18.40 18.41 18.40 18.41 542 +0.09(+0.49%)
Jun 26, 2018 18.31 18.33 18.22 18.32 9,619 +0.01(+0.08%)
Jun 25, 2018 18.36 18.36 18.30 18.30 803 -0.35(-1.88%)
Jun 22, 2018 18.61 18.65 18.61 18.65 530 +0.25(+1.34%)
Jun 21, 2018 18.47 18.47 18.40 18.41 31,669 -0.14(-0.76%)
Jun 20, 2018 18.50 18.56 18.29 18.55 13,565 +0.06(+0.30%)
Jun 19, 2018 18.97 18.30 18.49 49,948 -0.47(-2.50%)
Jun 14, 2018 18.97 18.97 18.97 102 +0.12(+0.64%)
Jun 13, 2018 18.86 18.86 18.85 18.85 1,398 -0.04(-0.20%)
Jun 12, 2018 18.88 18.88 18.88 18.88 189 +0.01(+0.05%)
Jun 11, 2018 18.87 18.88 18.87 18.88 864 +0.09(+0.49%)
Jun 08, 2018 18.64 18.78 18.64 18.78 1,091 +0.07(+0.40%)
Jun 07, 2018 18.81 18.81 18.71 18.71 1,389 -0.17(-0.89%)
Jun 06, 2018 18.88 18.88 18.86 18.88 680 +0.16(+0.84%)
Jun 05, 2018 18.72 18.72 18.66 18.72 8,461 -0.08(-0.42%)
Jun 04, 2018 18.78 18.82 18.78 18.80 2,262 +0.05(+0.26%)
Jun 01, 2018 18.74 18.75 18.73 18.75 6,892,081 +0.11(+0.61%)
May 31, 2018 18.53 18.63 18.53 18.63 1,462 +0.01(+0.05%)
May 30, 2018 18.58 18.68 18.56 18.62 7,655 +0.13(+0.70%)
May 29, 2018 18.63 18.63 18.38 18.49 6,017 -0.53(-2.80%)
May 23, 2018 19.03 19.03 19.03 0 -0.26(-1.33%)
May 22, 2018 19.28 19.28 19.28 19.28 661 +0.19(+1.00%)
May 18, 2018 19.09 19.09 19.09 79 -0.02(-0.13%)
May 17, 2018 19.12 19.12 19.12 19.12 398,186 +0.04(+0.18%)
May 16, 2018 19.08 19.08 19.08 19.08 132 -0.04(-0.21%)
May 15, 2018 19.04 19.12 19.04 19.12 324,570 +0.04(+0.22%)
May 14, 2018 19.20 19.20 19.08 19.08 5,771 -0.07(-0.34%)
May 11, 2018 19.14 19.14 19.14 19.14 2,977 +0.04(+0.22%)
May 10, 2018 19.11 19.11 19.10 19.10 324,647 +0.01(+0.07%)
May 09, 2018 19.09 19.09 19.09 19.09 1,083 +0.09(+0.49%)
May 08, 2018 18.91 19.00 18.89 19.00 323,266 +0.02(+0.10%)
May 07, 2018 19.01 19.03 18.98 18.98 3,646 +0.14(+0.74%)
May 03, 2018 18.84 18.84 18.84 28,763 -0.05(-0.25%)
May 02, 2018 18.90 18.92 18.87 18.89 1,964 +0.07(+0.35%)
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.