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 (%)
Nov 29, 2019 21.24 21.25 21.24 21.25 408 -0.21(-0.97%)
Nov 27, 2019 21.41 21.46 21.41 21.46 408 +0.07(+0.35%)
Nov 26, 2019 21.37 21.38 21.36 21.38 3,606 -0.03(-0.14%)
Nov 25, 2019 21.40 21.41 21.40 21.41 305 +0.21(+0.99%)
Nov 22, 2019 21.23 21.29 21.20 21.20 2,755 -0.00(-0.00%)
Nov 21, 2019 21.20 21.25 21.20 21.20 1,439 +0.02(+0.08%)
Nov 20, 2019 21.26 21.26 21.14 21.19 510 -0.07(-0.35%)
Nov 19, 2019 21.24 21.26 21.23 21.26 612 -0.06(-0.29%)
Nov 18, 2019 21.30 21.33 21.27 21.32 5,253 -0.01(-0.06%)
Nov 15, 2019 21.30 21.33 21.30 21.33 612 +0.16(+0.76%)
Nov 14, 2019 20.95 21.17 20.95 21.17 1,824 -0.13(-0.61%)
Nov 13, 2019 21.27 21.30 21.27 21.30 408 -0.09(-0.42%)
Nov 12, 2019 21.41 21.41 21.39 21.39 511 +0.06(+0.28%)
Nov 11, 2019 21.30 21.33 21.30 21.33 510 -0.08(-0.36%)
Nov 08, 2019 21.36 21.41 21.36 21.41 1,836 -0.02(-0.09%)
Nov 07, 2019 21.43 21.48 21.43 21.43 102 +0.15(+0.72%)
Nov 06, 2019 21.26 21.28 21.26 21.28 102 -0.04(-0.17%)
Nov 05, 2019 21.31 21.31 21.31 21.31 111 +0.09(+0.41%)
Nov 04, 2019 21.23 21.23 21.23 21.23 163 +0.18(+0.84%)
Nov 01, 2019 21.05 21.05 21.05 21.05 0 +0.24(+1.13%)
Oct 31, 2019 20.76 20.81 20.76 20.81 102 -0.08(-0.41%)
Oct 30, 2019 20.85 20.90 20.85 20.90 702 +0.04(+0.20%)
Oct 29, 2019 20.85 20.86 20.85 20.86 389 +0.08(+0.40%)
Oct 28, 2019 20.77 20.77 20.77 20.77 199 +0.07(+0.36%)
Oct 25, 2019 20.70 20.70 20.70 20.70 1,122 -0.02(-0.08%)
Oct 24, 2019 20.69 20.72 20.69 20.72 255 +0.03(+0.14%)
Oct 23, 2019 20.69 20.69 20.67 20.69 2,076 +0.15(+0.72%)
Oct 22, 2019 20.61 20.61 20.54 20.54 445 -0.03(-0.16%)
Oct 21, 2019 20.57 20.58 20.56 20.57 612 +0.17(+0.81%)
Oct 18, 2019 20.36 20.41 20.36 20.41 102 -0.04(-0.18%)
Oct 17, 2019 20.41 20.44 20.41 20.44 102 -0.07(-0.35%)
Oct 16, 2019 20.51 20.52 20.51 20.52 122 -0.06(-0.29%)
Oct 15, 2019 20.55 20.61 20.55 20.58 299 +0.34(+1.67%)
Oct 14, 2019 20.24 20.24 20.24 20.24 0 -0.09(-0.44%)
Oct 11, 2019 20.32 20.33 20.32 20.33 102 +0.31(+1.54%)
Oct 10, 2019 20.03 20.03 20.02 20.02 196 +0.01(+0.04%)
Oct 09, 2019 20.01 20.01 20.01 20.01 102 +0.21(+1.07%)
Oct 08, 2019 19.85 19.85 19.80 19.80 103 -0.16(-0.78%)
Oct 07, 2019 19.96 19.96 19.95 19.95 102 -0.05(-0.26%)
Oct 04, 2019 19.87 20.00 19.87 20.00 102 +0.24(+1.21%)
Oct 03, 2019 19.65 19.77 19.65 19.77 102 +0.05(+0.25%)
Oct 02, 2019 19.69 19.72 19.69 19.72 103 -0.27(-1.36%)
Oct 01, 2019 19.99 19.99 19.99 19.99 4 -0.13(-0.63%)
Sep 30, 2019 20.06 20.12 20.06 20.12 110 +0.10(+0.48%)
Sep 27, 2019 20.11 20.11 20.02 20.02 102 -0.29(-1.45%)
Sep 26, 2019 20.31 20.31 20.31 20.31 284 +0.04(+0.21%)
Sep 25, 2019 20.27 20.27 20.18 20.27 165 +0.13(+0.66%)
Sep 24, 2019 20.14 20.15 20.14 20.14 147 +0.03(+0.14%)
Sep 23, 2019 20.09 20.11 20.09 20.11 102 -0.04(-0.20%)
Sep 20, 2019 20.15 20.15 20.15 20.15 102 -0.07(-0.32%)
Sep 19, 2019 20.22 20.22 20.22 20.22 0 +0.13(+0.66%)
Sep 18, 2019 20.09 20.09 20.09 20.09 12 -0.03(-0.13%)
Sep 17, 2019 20.04 20.11 20.04 20.11 417 +0.06(+0.30%)
Sep 16, 2019 20.09 20.09 20.05 20.05 169 -0.11(-0.54%)
Sep 13, 2019 20.16 20.16 20.16 20.16 102 +0.23(+1.13%)
Sep 12, 2019 19.93 19.93 19.93 19.93 1 +0.18(+0.91%)
Sep 11, 2019 19.74 19.75 19.74 19.75 377 +0.23(+1.15%)
Sep 10, 2019 19.53 19.53 19.53 19.53 20 +0.07(+0.36%)
Sep 09, 2019 19.49 19.49 19.42 19.46 810 +0.16(+0.81%)
Sep 06, 2019 19.30 19.30 19.30 19.30 102 +0.05(+0.24%)
Sep 05, 2019 19.28 19.28 19.25 19.25 604 +0.20(+1.06%)
Sep 04, 2019 19.02 19.05 19.02 19.05 408 +0.13(+0.68%)
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.