Skip to main content

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

26.95 +0.11 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.49 17.52 17.41 17.50 22,505 -0.07(-0.42%)
May 30, 2018 17.43 17.58 17.43 17.58 13,161 +0.24(+1.37%)
May 29, 2018 17.50 17.50 17.31 17.34 19,347 -0.41(-2.31%)
May 25, 2018 17.75 17.75 17.75 0 +0.02(+0.12%)
May 24, 2018 17.70 17.73 17.64 17.73 13,349 -0.13(-0.71%)
May 23, 2018 17.88 17.88 17.79 17.85 4,267 -0.17(-0.92%)
May 22, 2018 18.06 18.08 17.95 18.02 10,632 -0.03(-0.18%)
May 21, 2018 17.99 18.05 17.99 18.05 4,156 +0.16(+0.87%)
May 18, 2018 17.96 17.96 17.90 17.90 6,333 -0.10(-0.55%)
May 17, 2018 17.98 17.99 17.95 17.99 2,032 +0.06(+0.32%)
May 16, 2018 17.86 18.00 17.86 17.94 11,165 +0.08(+0.46%)
May 15, 2018 17.85 17.99 17.85 17.85 44,804 -0.11(-0.59%)
May 14, 2018 18.07 18.09 17.93 17.96 68,815 +0.02(+0.09%)
May 11, 2018 17.91 17.95 17.85 17.94 23,549 +0.07(+0.41%)
May 10, 2018 17.83 17.92 17.83 17.87 884,168 +0.06(+0.32%)
May 09, 2018 17.81 17.86 17.78 17.81 16,631 +0.04(+0.23%)
May 08, 2018 17.71 17.79 17.71 17.77 22,439 +0.08(+0.46%)
May 07, 2018 17.74 17.83 17.69 17.69 55,038 +0.01(+0.05%)
May 04, 2018 17.66 17.80 17.65 17.68 1,138,235 -0.05(-0.28%)
May 03, 2018 17.67 17.77 17.59 17.73 87,666 +0.02(+0.14%)
May 02, 2018 17.72 17.79 17.70 17.71 31,159 +0.06(+0.33%)
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.