Skip to main content

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

26.64 -0.14 (-0.52%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.92 16.97 16.89 16.94 28,820 +0.03(+0.15%)
Mar 28, 2019 16.87 16.92 16.84 16.92 24,866 +0.04(+0.25%)
Mar 27, 2019 16.82 16.92 16.74 16.87 22,421 +0.02(+0.10%)
Mar 26, 2019 16.86 16.92 16.80 16.86 170,719 +0.14(+0.86%)
Mar 25, 2019 16.75 16.76 16.64 16.71 27,782 -0.01(-0.08%)
Mar 22, 2019 16.88 16.89 16.73 16.73 9,408 -0.33(-1.92%)
Mar 21, 2019 16.94 17.09 16.94 17.05 47,716 -0.01(-0.05%)
Mar 20, 2019 17.09 17.11 17.00 17.06 45,703 -0.03(-0.15%)
Mar 19, 2019 17.20 17.20 17.07 17.09 40,872 -0.02(-0.10%)
Mar 18, 2019 17.06 17.10 17.04 17.10 79,290 +0.12(+0.72%)
Mar 15, 2019 16.95 17.06 16.92 16.98 50,852 +0.10(+0.62%)
Mar 14, 2019 16.84 16.88 16.80 16.88 16,181 +0.06(+0.35%)
Mar 13, 2019 16.77 16.85 16.73 16.82 37,934 +0.10(+0.60%)
Mar 12, 2019 16.77 16.77 16.69 16.72 157,403 +0.01(+0.05%)
Mar 11, 2019 16.61 16.71 16.61 16.71 20,544 +0.09(+0.56%)
Mar 08, 2019 16.63 16.63 16.47 16.62 49,899 +0.01(+0.05%)
Mar 07, 2019 16.69 16.75 16.61 16.61 459,068 -0.14(-0.85%)
Mar 06, 2019 16.81 16.84 16.75 16.75 2,471,234 -0.06(-0.35%)
Mar 05, 2019 16.79 16.85 16.75 16.81 40,893 +0.03(+0.15%)
Mar 04, 2019 16.85 16.90 16.72 16.79 24,661 -0.03(-0.15%)
Mar 01, 2019 16.84 16.85 16.73 16.81 51,328 +0.06(+0.35%)
Feb 28, 2019 16.78 16.78 16.68 16.75 22,272 -0.01(-0.05%)
Feb 27, 2019 16.76 16.82 16.72 16.76 57,492 -0.05(-0.30%)
Feb 26, 2019 16.87 16.88 16.74 16.81 85,539 +0.00(+0.00%)
Feb 25, 2019 16.77 16.90 16.75 16.81 26,949 +0.08(+0.45%)
Feb 22, 2019 16.69 16.79 16.69 16.73 32,869 +0.03(+0.15%)
Feb 21, 2019 16.75 16.75 16.67 16.71 19,173 -0.01(-0.05%)
Feb 20, 2019 16.69 16.77 16.67 16.72 59,680 +0.03(+0.20%)
Feb 19, 2019 16.59 16.69 16.58 16.68 86,531 +0.09(+0.56%)
Feb 15, 2019 16.53 16.63 16.53 16.59 47,874 +0.15(+0.92%)
Feb 14, 2019 16.43 16.48 16.37 16.44 133,805 -0.01(-0.05%)
Feb 13, 2019 16.40 16.49 16.40 16.45 629,715 +0.08(+0.46%)
Feb 12, 2019 16.30 16.39 16.29 16.37 34,649 +0.17(+1.08%)
Feb 11, 2019 16.22 16.22 16.19 16.20 3,716 +0.04(+0.25%)
Feb 08, 2019 16.18 16.18 16.06 16.16 13,576 -0.15(-0.90%)
Feb 07, 2019 16.38 16.38 16.24 16.31 18,157 -0.11(-0.67%)
Feb 06, 2019 16.50 16.54 16.35 16.42 63,197 -0.07(-0.41%)
Feb 05, 2019 16.52 16.56 16.48 16.48 30,413 +0.08(+0.51%)
Feb 04, 2019 16.24 16.40 16.24 16.40 79,265 +0.13(+0.83%)
Feb 01, 2019 16.24 16.27 16.21 16.26 40,729 -0.05(-0.31%)
Jan 31, 2019 16.21 16.32 16.21 16.32 10,806 +0.04(+0.26%)
Jan 30, 2019 16.28 16.35 16.17 16.27 76,988 +0.15(+0.92%)
Jan 29, 2019 16.19 16.20 16.08 16.12 34,853 +0.08(+0.49%)
Jan 28, 2019 16.03 16.05 15.97 16.05 29,957 -0.11(-0.68%)
Jan 25, 2019 16.16 16.18 16.11 16.16 62,046 +0.18(+1.16%)
Jan 24, 2019 15.99 16.00 15.92 15.97 39,176 +0.00(+0.00%)
Jan 23, 2019 16.02 16.04 15.90 15.97 5,355 +0.10(+0.63%)
Jan 22, 2019 16.04 16.04 15.83 15.87 34,380 -0.32(-1.97%)
Jan 18, 2019 16.11 16.21 16.11 16.19 25,485 +0.21(+1.31%)
Jan 17, 2019 15.82 15.98 15.82 15.98 13,339 +0.03(+0.16%)
Jan 16, 2019 15.92 16.00 15.89 15.95 91,553 +0.12(+0.74%)
Jan 15, 2019 15.82 15.86 15.80 15.84 620,057 +0.07(+0.43%)
Jan 14, 2019 15.63 15.79 15.63 15.77 38,901 +0.03(+0.16%)
Jan 11, 2019 15.76 15.84 15.74 15.74 35,013 -0.14(-0.90%)
Jan 10, 2019 15.82 15.93 15.77 15.89 41,507 +0.11(+0.69%)
Jan 09, 2019 15.88 15.90 15.75 15.78 35,210 +0.08(+0.53%)
Jan 08, 2019 15.74 16.21 15.66 15.69 85,703 +0.00(+0.00%)
Jan 07, 2019 15.57 15.89 15.53 15.69 46,954 +0.15(+0.97%)
Jan 04, 2019 15.35 15.55 15.32 15.54 23,580 +0.49(+3.23%)
Jan 03, 2019 15.24 15.24 14.99 15.06 50,828 -0.66(-4.22%)
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.