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 (%)
Jun 30, 2020 20.13 20.13 20.13 20.13 0 -0.12(-0.58%)
Jun 29, 2020 20.24 20.25 20.24 20.25 1,438 -0.01(-0.06%)
Jun 26, 2020 20.23 20.30 20.23 20.26 2,700 -0.19(-0.93%)
Jun 25, 2020 20.33 20.45 20.33 20.45 203 +0.27(+1.33%)
Jun 24, 2020 20.18 20.18 20.18 20.18 0 -0.39(-1.90%)
Jun 23, 2020 20.57 20.57 20.57 20.57 52 +0.08(+0.38%)
Jun 22, 2020 20.49 20.49 20.48 20.49 1,010 +0.12(+0.58%)
Jun 19, 2020 20.54 20.62 20.38 20.38 504 -0.12(-0.61%)
Jun 18, 2020 20.49 20.50 20.49 20.50 405 -0.05(-0.26%)
Jun 17, 2020 20.55 20.55 20.55 20.55 4 +0.10(+0.48%)
Jun 16, 2020 20.45 20.45 20.45 20.45 4 +0.39(+1.96%)
Jun 15, 2020 19.86 20.06 19.82 20.06 3,003 -0.25(-1.23%)
Jun 12, 2020 20.12 20.31 20.12 20.31 504 +0.40(+1.99%)
Jun 11, 2020 19.91 19.91 19.91 19.91 22 -0.91(-4.36%)
Jun 10, 2020 20.82 20.82 20.82 20.82 1 -0.08(-0.37%)
Jun 09, 2020 20.90 20.90 20.90 20.90 2 -0.15(-0.71%)
Jun 08, 2020 20.90 21.05 20.90 21.05 151 +0.19(+0.89%)
Jun 05, 2020 20.86 20.86 20.86 20.86 100 +0.34(+1.67%)
Jun 04, 2020 20.62 20.65 20.52 20.52 587 -0.21(-1.02%)
Jun 03, 2020 20.61 20.78 20.61 20.73 18,955 +0.16(+0.78%)
Jun 02, 2020 20.56 20.65 20.53 20.57 1,350 +0.20(+0.97%)
Jun 01, 2020 20.26 20.38 20.26 20.38 1,172 +0.26(+1.30%)
May 29, 2020 20.04 20.11 20.04 20.11 403 -0.20(-0.99%)
May 28, 2020 20.32 20.43 20.31 20.31 1,041 +0.29(+1.46%)
May 27, 2020 20.02 20.02 20.02 20.02 18 +0.28(+1.41%)
May 26, 2020 19.63 19.77 19.63 19.74 5,446 +0.64(+3.34%)
May 22, 2020 19.10 19.10 19.10 19.10 0 +0.02(+0.09%)
May 21, 2020 19.14 19.14 19.09 19.09 615 -0.21(-1.11%)
May 20, 2020 19.28 19.30 19.28 19.30 1,935 +0.26(+1.39%)
May 19, 2020 19.04 19.04 19.04 19.04 2 -0.17(-0.86%)
May 18, 2020 19.14 19.20 19.14 19.20 342 +0.48(+2.58%)
May 15, 2020 18.67 18.72 18.66 18.72 84,660 +0.04(+0.19%)
May 14, 2020 18.68 18.68 18.68 18.68 0 -0.27(-1.42%)
May 13, 2020 18.94 18.95 18.94 18.95 230 +0.07(+0.38%)
May 12, 2020 18.88 18.88 18.88 18.88 0 -0.27(-1.40%)
May 11, 2020 19.10 19.15 19.10 19.15 2,179 +0.30(+1.58%)
May 08, 2020 18.85 18.85 18.85 18.85 0 +0.31(+1.65%)
May 07, 2020 18.51 18.55 18.51 18.55 5,207 +0.29(+1.60%)
May 06, 2020 18.34 18.34 18.26 18.26 2,014 -0.17(-0.91%)
May 05, 2020 18.53 18.54 18.42 18.42 1,383 +0.18(+1.00%)
May 04, 2020 18.18 18.29 18.18 18.24 1,875 -0.11(-0.60%)
May 01, 2020 18.41 18.44 18.32 18.35 1,917 -0.35(-1.89%)
Apr 30, 2020 18.70 18.70 18.70 18.70 1 -0.36(-1.86%)
Apr 29, 2020 19.38 19.38 19.06 19.06 10,733 +0.18(+0.93%)
Apr 28, 2020 19.04 19.04 18.88 18.88 201 +0.20(+1.05%)
Apr 27, 2020 18.63 18.68 18.62 18.68 449 +0.22(+1.20%)
Apr 24, 2020 18.37 18.46 18.37 18.46 504 +0.12(+0.63%)
Apr 23, 2020 18.52 18.52 18.35 18.35 512 +0.06(+0.33%)
Apr 22, 2020 18.24 18.29 18.24 18.29 6,319 +0.24(+1.31%)
Apr 21, 2020 18.01 18.05 18.01 18.05 145 -0.11(-0.59%)
Apr 20, 2020 18.16 18.16 18.16 18.16 0 -0.24(-1.28%)
Apr 17, 2020 18.39 18.39 18.39 18.39 100 +0.17(+0.94%)
Apr 16, 2020 18.13 18.22 18.08 18.22 18,672 -0.06(-0.34%)
Apr 15, 2020 18.27 18.29 18.27 18.29 249 -0.16(-0.88%)
Apr 14, 2020 18.54 18.54 18.45 18.45 1,223 +0.30(+1.63%)
Apr 13, 2020 18.15 18.15 18.08 18.15 2,328 -0.10(-0.56%)
Apr 09, 2020 18.42 18.42 18.20 18.25 15,236 +0.15(+0.85%)
Apr 08, 2020 18.10 18.10 18.10 18.10 0 -0.05(-0.29%)
Apr 07, 2020 18.15 18.15 18.15 18.15 7 +0.15(+0.81%)
Apr 06, 2020 17.65 18.01 17.65 18.01 4,643 +1.04(+6.14%)
Apr 03, 2020 16.97 16.97 16.97 16.97 302 -0.32(-1.83%)
Apr 02, 2020 17.20 17.33 17.11 17.28 667 +0.25(+1.48%)
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.