Skip to main content

IQ 50% Hedged FTSE International ETF (NY: HFXI )

27.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.24 17.31 17.12 17.20 415,570 +0.01(+0.05%)
Nov 29, 2017 17.25 17.25 17.14 17.19 26,592 -0.11(-0.65%)
Nov 28, 2017 17.28 17.30 17.16 17.30 392,440 +0.11(+0.65%)
Nov 27, 2017 17.32 17.32 17.03 17.19 456,090 -0.09(-0.51%)
Nov 24, 2017 17.33 17.34 17.26 17.28 5,080 +0.06(+0.37%)
Nov 22, 2017 17.20 17.21 17.12 17.21 13,677 -0.01(-0.05%)
Nov 21, 2017 17.22 17.22 17.16 17.22 11,564 +0.14(+0.80%)
Nov 20, 2017 17.15 17.15 17.02 17.08 23,234 +0.00(+0.00%)
Nov 17, 2017 16.98 17.09 16.95 17.08 60,641 -0.06(-0.37%)
Nov 16, 2017 17.04 17.15 17.01 17.15 24,040 +0.18(+1.04%)
Nov 15, 2017 16.88 17.00 16.81 16.97 35,920 -0.08(-0.47%)
Nov 14, 2017 17.07 17.11 16.98 17.05 19,562 -0.10(-0.61%)
Nov 13, 2017 17.03 17.16 17.03 17.16 23,806 -0.02(-0.09%)
Nov 10, 2017 17.19 17.19 17.14 17.17 60,283 -0.06(-0.33%)
Nov 09, 2017 17.25 17.28 17.09 17.23 26,388 -0.10(-0.60%)
Nov 08, 2017 17.25 17.34 17.23 17.33 3,922 +0.11(+0.65%)
Nov 07, 2017 17.37 17.38 17.22 17.22 5,557,849 -0.13(-0.74%)
Nov 06, 2017 17.33 17.39 17.31 17.35 41,432 +0.07(+0.42%)
Nov 03, 2017 17.41 17.41 17.28 17.28 76,847 +0.00(+0.00%)
Nov 02, 2017 17.33 17.37 17.25 17.28 57,329 -0.02(-0.09%)
Nov 01, 2017 17.39 17.39 17.29 17.29 15,595 +0.12(+0.70%)
Oct 31, 2017 17.25 17.27 17.17 17.17 33,509 -0.01(-0.05%)
Oct 30, 2017 17.16 17.18 17.12 17.18 15,739 +0.03(+0.19%)
Oct 27, 2017 17.23 17.23 17.09 17.15 31,534 +0.10(+0.56%)
Oct 26, 2017 17.11 17.12 17.05 17.05 27,687 +0.08(+0.47%)
Oct 25, 2017 17.12 17.12 16.96 16.97 22,031 -0.14(-0.80%)
Oct 24, 2017 16.97 17.14 16.97 17.11 35,313 +0.11(+0.66%)
Oct 23, 2017 17.03 17.09 16.99 17.00 24,498 -0.06(-0.33%)
Oct 20, 2017 17.08 17.11 17.01 17.05 29,017 -0.01(-0.05%)
Oct 19, 2017 17.00 17.07 16.98 17.06 32,569 +0.01(+0.05%)
Oct 18, 2017 17.12 17.13 17.04 17.05 46,444 +0.05(+0.28%)
Oct 17, 2017 17.06 17.14 17.00 17.00 43,472 -0.10(-0.61%)
Oct 16, 2017 16.96 17.13 16.96 17.11 33,141 +0.05(+0.28%)
Oct 13, 2017 17.03 17.08 17.03 17.06 27,132 +0.07(+0.40%)
Oct 12, 2017 16.94 17.04 16.90 16.99 57,909 +0.00(+0.02%)
Oct 11, 2017 16.93 17.04 16.93 16.99 9,501 +0.00(+0.00%)
Oct 10, 2017 16.92 16.99 16.84 16.99 697,523 +0.14(+0.86%)
Oct 09, 2017 16.88 16.88 16.84 16.84 7,863 +0.06(+0.38%)
Oct 06, 2017 16.80 16.87 16.78 16.78 42,002 -0.03(-0.19%)
Oct 05, 2017 16.78 16.87 16.78 16.81 30,077 +0.01(+0.05%)
Oct 04, 2017 16.75 16.83 16.75 16.80 12,094 -0.04(-0.24%)
Oct 03, 2017 16.75 16.87 16.75 16.84 33,482 +0.08(+0.48%)
Oct 02, 2017 16.84 16.84 16.69 16.76 38,191 +0.10(+0.58%)
Sep 29, 2017 16.69 16.76 16.61 16.67 52,299 -0.02(-0.10%)
Sep 28, 2017 16.60 16.69 16.59 16.68 6,387 +0.06(+0.39%)
Sep 27, 2017 16.63 16.65 16.61 16.62 8,739 +0.00(+0.00%)
Sep 26, 2017 16.60 16.66 16.58 16.62 40,935 -0.02(-0.10%)
Sep 25, 2017 16.64 16.66 16.54 16.64 32,375 -0.04(-0.24%)
Sep 22, 2017 16.68 16.69 16.67 16.68 295,069 +0.10(+0.62%)
Sep 21, 2017 16.63 16.70 16.57 16.57 99,496 -0.05(-0.29%)
Sep 20, 2017 16.67 16.72 16.61 16.62 25,638 -0.06(-0.33%)
Sep 19, 2017 16.65 16.69 16.60 16.68 20,083 +0.08(+0.48%)
Sep 18, 2017 16.61 16.61 16.58 16.60 8,704 +0.06(+0.39%)
Sep 15, 2017 16.53 16.56 16.53 16.53 7,724 +0.00(+0.00%)
Sep 14, 2017 16.51 16.59 16.51 16.53 150,842 -0.01(-0.05%)
Sep 13, 2017 16.61 16.61 16.54 16.54 10,769 +0.02(+0.14%)
Sep 12, 2017 16.80 16.80 16.52 16.52 37,737 -0.07(-0.43%)
Sep 11, 2017 16.45 16.59 16.45 16.59 11,479 +0.36(+2.21%)
Sep 08, 2017 16.36 16.38 16.23 16.23 38,679 -0.15(-0.93%)
Sep 07, 2017 16.31 16.38 16.31 16.38 5,427 +0.15(+0.93%)
Sep 06, 2017 16.29 16.37 16.23 16.23 5,225,340 -0.01(-0.05%)
Sep 05, 2017 16.25 16.31 16.18 16.24 30,060 -0.15(-0.92%)
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.