Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Japan (NY: HFXJ )

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 (%)
May 24, 2018 20.81 20.81 20.81 157 -0.47(-2.19%)
May 22, 2018 21.28 21.28 21.28 11 -0.01(-0.04%)
May 18, 2018 21.29 21.29 21.29 0 +0.08(+0.35%)
May 15, 2018 21.21 21.21 21.21 0 -0.09(-0.44%)
May 14, 2018 21.41 21.41 21.27 21.30 3,131 +0.10(+0.49%)
May 11, 2018 21.20 21.20 21.20 21.20 352 +0.27(+1.30%)
May 10, 2018 20.93 20.93 20.93 20.93 109 +0.03(+0.16%)
May 09, 2018 20.87 20.90 20.87 20.90 430 -0.18(-0.87%)
May 07, 2018 21.08 21.08 21.08 0 +0.07(+0.34%)
Apr 27, 2018 21.01 21.01 21.01 58 +0.10(+0.47%)
Apr 25, 2018 20.91 20.91 20.91 11 +0.00(+0.00%)
Apr 24, 2018 20.92 20.93 20.91 20.91 662 +0.08(+0.41%)
Apr 23, 2018 20.95 20.95 20.82 20.83 4,780 +0.00(+0.02%)
Apr 20, 2018 20.86 20.86 20.82 20.82 803 +0.04(+0.19%)
Apr 19, 2018 20.78 20.78 20.78 20.78 550 +0.03(+0.15%)
Apr 17, 2018 20.75 20.75 20.75 0 +0.06(+0.28%)
Apr 16, 2018 20.65 20.69 20.65 20.69 2,197 +0.05(+0.23%)
Apr 13, 2018 20.60 20.65 20.60 20.65 43,399 +0.04(+0.17%)
Apr 12, 2018 20.61 20.61 20.61 20.61 157 -0.00(-0.01%)
Apr 11, 2018 20.67 20.68 20.61 20.61 608 -0.11(-0.52%)
Apr 10, 2018 20.71 20.72 20.70 20.72 573 +0.09(+0.46%)
Apr 06, 2018 20.63 20.63 20.63 132 -0.16(-0.78%)
Apr 05, 2018 20.79 20.79 20.79 20.79 1,050 +0.37(+1.80%)
Apr 03, 2018 20.42 20.42 20.42 0 -0.00(-0.02%)
Apr 02, 2018 20.44 20.44 20.43 20.43 357 -0.19(-0.91%)
Mar 29, 2018 20.61 20.61 20.61 0 +0.31(+1.51%)
Mar 27, 2018 20.31 20.31 20.31 186 +0.52(+2.65%)
Mar 23, 2018 19.78 19.78 19.78 28 -0.46(-2.29%)
Mar 22, 2018 20.24 20.24 20.24 20.24 346 -0.19(-0.91%)
Mar 21, 2018 20.40 20.49 20.39 20.43 2,111 -0.01(-0.07%)
Mar 20, 2018 20.44 20.44 20.44 20.44 369 +0.12(+0.58%)
Mar 19, 2018 20.33 20.33 20.33 20.33 376 -0.30(-1.43%)
Mar 16, 2018 20.62 20.62 20.62 20.62 492 -0.15(-0.71%)
Mar 15, 2018 20.73 20.78 20.73 20.77 2,676 +0.05(+0.23%)
Mar 14, 2018 20.72 20.72 20.72 20.72 921 -0.07(-0.34%)
Mar 13, 2018 20.83 20.83 20.79 20.79 524 +0.12(+0.57%)
Mar 12, 2018 20.67 20.67 20.67 20.67 394 +0.08(+0.41%)
Mar 09, 2018 20.41 20.59 20.41 20.59 762 -0.04(-0.18%)
Mar 06, 2018 20.64 20.67 20.63 20.63 854 +0.21(+1.01%)
Mar 05, 2018 20.42 20.42 20.42 20.42 162 +0.24(+1.21%)
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.