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 (%)
May 31, 2019 18.52 18.52 18.52 18.52 104 -0.32(-1.67%)
May 30, 2019 18.83 18.83 18.83 18.83 198 +0.06(+0.33%)
May 29, 2019 18.77 18.77 18.77 18.77 110 -0.09(-0.48%)
May 28, 2019 18.93 18.97 18.86 18.86 20,301 -0.10(-0.55%)
May 24, 2019 18.97 18.97 18.97 18.97 104 +0.27(+1.43%)
May 23, 2019 18.71 18.71 18.70 18.70 16,112 -0.21(-1.13%)
May 22, 2019 18.89 18.91 18.89 18.91 930 -0.17(-0.89%)
May 21, 2019 19.07 19.08 19.07 19.08 203 +0.17(+0.88%)
May 20, 2019 18.90 18.91 18.81 18.91 898 -0.11(-0.60%)
May 17, 2019 19.00 19.03 19.00 19.03 104 -0.04(-0.20%)
May 16, 2019 19.08 19.14 19.07 19.07 1,298 +0.09(+0.50%)
May 15, 2019 18.97 18.97 18.97 18.97 79 +0.04(+0.20%)
May 14, 2019 18.94 18.94 18.94 18.94 29 +0.29(+1.53%)
May 13, 2019 18.74 18.74 18.65 18.65 315 -0.46(-2.42%)
May 10, 2019 19.01 19.11 19.01 19.11 104 +0.12(+0.64%)
May 09, 2019 18.74 19.02 18.74 18.99 959 -0.17(-0.88%)
May 08, 2019 19.17 19.21 19.12 19.16 628 -0.16(-0.82%)
May 07, 2019 19.25 19.32 19.25 19.32 373 -0.41(-2.06%)
May 06, 2019 19.73 19.73 19.73 19.73 6 -0.22(-1.08%)
May 03, 2019 19.94 19.94 19.94 19.94 104 +0.21(+1.09%)
May 02, 2019 19.73 19.73 19.73 19.73 27 +0.03(+0.13%)
May 01, 2019 19.74 19.74 19.70 19.70 248 -0.08(-0.42%)
Apr 30, 2019 19.78 19.78 19.78 19.78 0 -0.10(-0.48%)
Apr 29, 2019 19.88 19.88 19.88 19.88 33 +0.08(+0.43%)
Apr 26, 2019 19.72 19.80 19.70 19.80 522 +0.17(+0.87%)
Apr 25, 2019 19.64 19.64 19.62 19.62 304 -0.00(-0.01%)
Apr 24, 2019 19.60 19.63 19.60 19.63 2,404 -0.21(-1.04%)
Apr 23, 2019 19.83 19.83 19.83 19.83 52 +0.11(+0.56%)
Apr 22, 2019 19.70 19.72 19.70 19.72 1,982 -0.06(-0.32%)
Apr 18, 2019 19.79 19.79 19.79 19.79 104 -0.03(-0.14%)
Apr 17, 2019 19.81 19.81 19.81 19.81 20 +0.01(+0.06%)
Apr 16, 2019 19.79 19.80 19.79 19.80 20,293 +0.09(+0.46%)
Apr 15, 2019 19.71 19.71 19.71 19.71 0 +0.01(+0.07%)
Apr 12, 2019 19.70 19.70 19.70 19.70 104 +0.14(+0.70%)
Apr 11, 2019 19.56 19.56 19.56 19.56 88 +0.01(+0.06%)
Apr 10, 2019 19.55 19.55 19.55 19.55 115 -0.02(-0.10%)
Apr 09, 2019 19.57 19.57 19.57 19.57 2 -0.16(-0.81%)
Apr 08, 2019 19.69 19.73 19.69 19.73 1,045 -0.04(-0.22%)
Apr 05, 2019 19.72 19.77 19.72 19.77 522 +0.03(+0.17%)
Apr 04, 2019 19.74 19.74 19.74 19.74 0 -0.01(-0.07%)
Apr 03, 2019 19.75 19.75 19.75 19.75 0 +0.11(+0.55%)
Apr 02, 2019 19.64 19.64 19.64 19.64 0 -0.14(-0.70%)
Apr 01, 2019 19.78 19.78 19.78 19.78 0 +0.33(+1.68%)
Mar 29, 2019 19.46 19.46 19.46 19.46 313 +0.00(+0.02%)
Mar 28, 2019 19.32 19.45 19.32 19.45 702 +0.06(+0.28%)
Mar 27, 2019 19.40 19.40 19.40 19.40 0 -0.13(-0.65%)
Mar 26, 2019 19.50 19.63 19.50 19.52 1,635 +0.32(+1.65%)
Mar 25, 2019 19.04 19.21 19.04 19.21 1,806 -0.01(-0.04%)
Mar 22, 2019 19.21 19.21 19.21 19.21 0 -0.29(-1.48%)
Mar 21, 2019 19.44 19.50 19.34 19.50 5,056 +0.15(+0.79%)
Mar 20, 2019 19.37 19.41 19.32 19.35 4,377 -0.05(-0.28%)
Mar 19, 2019 19.46 19.46 19.40 19.40 1,306 -0.06(-0.28%)
Mar 18, 2019 19.45 19.46 19.45 19.46 235 +0.07(+0.35%)
Mar 15, 2019 19.34 19.39 19.34 19.39 731 +0.23(+1.21%)
Mar 14, 2019 19.16 19.20 19.16 19.16 2,214 -0.20(-1.03%)
Mar 13, 2019 19.34 19.37 19.34 19.36 470 +0.07(+0.35%)
Mar 12, 2019 19.29 19.29 19.29 19.29 3 +0.03(+0.17%)
Mar 11, 2019 19.26 19.26 19.26 19.26 1 +0.24(+1.26%)
Mar 08, 2019 18.90 19.02 18.90 19.02 313 -0.11(-0.55%)
Mar 07, 2019 19.13 19.13 19.13 19.13 2 -0.24(-1.26%)
Mar 06, 2019 19.38 19.38 19.37 19.37 419 -0.12(-0.61%)
Mar 05, 2019 19.50 19.50 19.49 19.49 104 +0.05(+0.27%)
Mar 04, 2019 19.42 19.46 19.42 19.43 313 -0.09(-0.45%)
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.