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 (%)
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%)
Sep 03, 2019 18.92 18.92 18.92 18.92 0 -0.02(-0.11%)
Aug 30, 2019 18.95 18.95 18.95 18.95 102 +0.07(+0.37%)
Aug 29, 2019 18.89 18.89 18.88 18.88 382 +0.14(+0.74%)
Aug 28, 2019 18.74 18.74 18.74 18.74 32 +0.02(+0.10%)
Aug 27, 2019 18.70 18.75 18.70 18.72 638 -0.07(-0.35%)
Aug 26, 2019 18.79 18.79 18.78 18.78 590 +0.34(+1.84%)
Aug 23, 2019 18.54 18.54 18.44 18.44 102 -0.31(-1.64%)
Aug 22, 2019 18.75 18.75 18.75 18.75 1 -0.04(-0.22%)
Aug 21, 2019 18.79 18.79 18.79 18.79 1 +0.10(+0.52%)
Aug 20, 2019 18.70 18.70 18.70 18.70 27 -0.08(-0.43%)
Aug 19, 2019 18.78 18.78 18.78 18.78 165 +0.02(+0.09%)
Aug 16, 2019 18.73 18.76 18.73 18.76 204 +0.23(+1.23%)
Aug 15, 2019 18.53 18.53 18.53 18.53 0 +0.17(+0.91%)
Aug 14, 2019 18.42 18.42 18.36 18.36 102 -0.49(-2.60%)
Aug 13, 2019 18.86 18.86 18.85 18.85 178 +0.25(+1.35%)
Aug 12, 2019 18.60 18.60 18.60 18.60 105 -0.15(-0.80%)
Aug 09, 2019 18.75 18.75 18.75 18.75 0 -0.22(-1.16%)
Aug 08, 2019 18.95 18.97 18.95 18.97 102 +0.11(+0.60%)
Aug 07, 2019 18.65 18.86 18.65 18.86 588 +0.11(+0.57%)
Aug 06, 2019 18.75 18.75 18.75 18.75 1 +0.26(+1.40%)
Aug 05, 2019 18.49 18.49 18.49 18.49 8 -0.49(-2.60%)
Aug 02, 2019 18.98 18.98 18.98 18.98 102 -0.16(-0.83%)
Aug 01, 2019 19.14 19.14 19.14 19.14 0 -0.15(-0.78%)
Jul 31, 2019 19.49 19.49 19.29 19.29 663 -0.02(-0.11%)
Jul 30, 2019 19.35 19.35 19.32 19.32 133 -0.13(-0.66%)
Jul 29, 2019 19.44 19.44 19.44 19.44 121 -0.02(-0.08%)
Jul 26, 2019 19.46 19.46 19.46 19.46 102 +0.05(+0.24%)
Jul 25, 2019 19.41 19.41 19.41 19.41 0 -0.17(-0.89%)
Jul 24, 2019 19.59 19.59 19.59 19.59 79 +0.03(+0.15%)
Jul 23, 2019 19.57 19.57 19.56 19.56 179 +0.20(+1.05%)
Jul 22, 2019 19.35 19.35 19.35 19.35 24 +0.02(+0.11%)
Jul 19, 2019 19.37 19.38 19.33 19.33 204 +0.12(+0.63%)
Jul 18, 2019 19.10 19.21 19.10 19.21 805 -0.15(-0.78%)
Jul 17, 2019 19.40 19.40 19.36 19.36 831 -0.04(-0.19%)
Jul 16, 2019 19.40 19.40 19.40 19.40 0 -0.10(-0.50%)
Jul 15, 2019 19.50 19.50 19.50 19.50 1 +0.01(+0.07%)
Jul 12, 2019 19.48 19.48 19.48 19.48 102 -0.04(-0.21%)
Jul 11, 2019 19.53 19.53 19.53 19.53 1 +0.04(+0.22%)
Jul 10, 2019 19.48 19.48 19.48 19.48 0 +0.05(+0.26%)
Jul 09, 2019 19.43 19.43 19.43 19.43 90 -0.15(-0.79%)
Jul 08, 2019 19.59 19.59 19.59 19.59 0 -0.08(-0.41%)
Jul 05, 2019 19.64 19.69 19.64 19.67 816 -0.03(-0.16%)
Jul 03, 2019 19.70 19.70 19.70 19.70 102 +0.04(+0.20%)
Jul 02, 2019 19.63 19.66 19.63 19.66 205 +0.02(+0.11%)
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.