Skip to main content

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

27.00 +0.33 (+1.25%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 25.56 25.61 25.46 25.61 75,824 +0.10(+0.39%)
Feb 28, 2024 25.58 25.58 25.47 25.51 57,247 -0.13(-0.50%)
Feb 27, 2024 25.68 25.68 25.56 25.64 92,997 +0.03(+0.12%)
Feb 26, 2024 25.71 25.71 25.53 25.61 54,995 -0.04(-0.15%)
Feb 23, 2024 25.70 25.75 25.54 25.65 58,131 +0.02(+0.08%)
Feb 22, 2024 25.55 25.66 25.45 25.63 104,435 +0.31(+1.21%)
Feb 21, 2024 25.33 25.43 25.23 25.32 60,465 +0.00(+0.00%)
Feb 20, 2024 25.37 25.37 25.23 25.32 57,348 +0.08(+0.31%)
Feb 16, 2024 25.23 25.32 25.16 25.24 59,435 +0.04(+0.16%)
Feb 15, 2024 25.11 25.20 25.03 25.20 74,124 +0.24(+0.95%)
Feb 14, 2024 24.93 24.97 24.78 24.97 181,928 +0.24(+0.96%)
Feb 13, 2024 24.90 24.90 24.58 24.73 110,823 -0.28(-1.10%)
Feb 12, 2024 25.03 25.08 24.95 25.01 134,987 +0.03(+0.12%)
Feb 09, 2024 24.89 24.98 24.77 24.98 68,337 +0.13(+0.52%)
Feb 08, 2024 24.92 24.92 24.75 24.85 471,897 -0.03(-0.12%)
Feb 07, 2024 24.93 24.93 24.77 24.88 218,741 -0.03(-0.12%)
Feb 06, 2024 24.81 24.91 24.70 24.91 61,112 +0.12(+0.48%)
Feb 05, 2024 24.83 24.83 24.63 24.79 125,798 -0.05(-0.20%)
Feb 02, 2024 24.88 24.88 24.73 24.84 83,026 -0.07(-0.28%)
Feb 01, 2024 24.82 24.91 24.70 24.91 55,917 +0.19(+0.76%)
Jan 31, 2024 24.97 24.97 24.66 24.72 104,487 -0.08(-0.32%)
Jan 30, 2024 24.82 24.82 24.69 24.80 72,323 -0.04(-0.16%)
Jan 29, 2024 24.81 24.84 24.66 24.84 91,390 +0.14(+0.56%)
Jan 26, 2024 24.70 24.73 24.66 24.70 65,724 +0.11(+0.44%)
Jan 25, 2024 24.66 24.66 24.45 24.59 128,117 +0.05(+0.20%)
Jan 24, 2024 24.65 24.65 24.50 24.54 62,810 +0.19(+0.77%)
Jan 23, 2024 24.25 24.39 24.25 24.36 46,844 -0.07(-0.28%)
Jan 22, 2024 24.46 24.46 24.37 24.42 420,083 +0.07(+0.28%)
Jan 19, 2024 24.33 24.36 24.07 24.36 90,764 +0.03(+0.12%)
Jan 18, 2024 24.24 24.33 24.14 24.33 106,107 +0.25(+1.02%)
Jan 17, 2024 24.07 24.08 23.94 24.08 58,390 -0.23(-0.93%)
Jan 16, 2024 24.37 24.39 24.23 24.31 93,990 -0.29(-1.16%)
Jan 12, 2024 24.61 24.67 24.54 24.59 89,556 +0.09(+0.36%)
Jan 11, 2024 24.51 24.54 24.25 24.50 139,620 -0.00(-0.02%)
Jan 10, 2024 24.53 24.54 24.42 24.51 46,927 +0.14(+0.59%)
Jan 09, 2024 24.42 24.42 24.33 24.36 71,242 -0.16(-0.66%)
Jan 08, 2024 24.39 24.55 24.35 24.53 32,707 +0.18(+0.74%)
Jan 05, 2024 24.32 24.48 24.29 24.35 89,732 +0.01(+0.04%)
Jan 04, 2024 24.33 24.41 24.27 24.34 104,842 +0.07(+0.28%)
Jan 03, 2024 24.23 24.38 24.12 24.27 174,489 -0.15(-0.61%)
Jan 02, 2024 24.37 24.52 24.35 24.41 104,233 -0.12(-0.48%)
Dec 29, 2023 24.63 24.64 24.50 24.53 40,565 -0.05(-0.20%)
Dec 28, 2023 24.63 24.64 24.54 24.58 55,480 +0.03(+0.12%)
Dec 27, 2023 24.56 24.62 24.50 24.55 114,392 +0.04(+0.16%)
Dec 26, 2023 24.67 24.67 24.41 24.51 62,680 +0.07(+0.28%)
Dec 22, 2023 24.54 24.54 24.37 24.44 64,443 +0.06(+0.24%)
Dec 21, 2023 24.36 24.40 24.25 24.38 54,504 +0.27(+1.10%)
Dec 20, 2023 24.33 24.39 24.07 24.12 72,543 -0.16(-0.65%)
Dec 19, 2023 24.31 24.40 24.16 24.28 87,815 +0.18(+0.73%)
Dec 18, 2023 24.10 24.56 24.03 24.10 94,873 +0.07(+0.29%)
Dec 15, 2023 24.27 24.27 24.03 24.03 55,638 -0.20(-0.84%)
Dec 14, 2023 24.29 24.29 24.12 24.23 118,660 +0.08(+0.32%)
Dec 13, 2023 23.95 24.15 23.80 24.15 71,218 +0.25(+1.06%)
Dec 12, 2023 23.97 23.97 23.76 23.90 126,400 -0.01(-0.04%)
Dec 11, 2023 23.74 23.91 23.74 23.91 50,433 +0.11(+0.45%)
Dec 08, 2023 23.80 23.81 23.69 23.80 38,757 +0.12(+0.50%)
Dec 07, 2023 23.77 23.77 23.57 23.68 82,350 +0.02(+0.08%)
Dec 06, 2023 23.87 23.87 23.64 23.66 62,130 +0.11(+0.48%)
Dec 05, 2023 23.68 23.68 23.50 23.55 61,138 -0.08(-0.35%)
Dec 04, 2023 23.60 23.65 23.54 23.64 65,260 -0.12(-0.49%)
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.