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 24, 2017 18.15 18.15 18.15 0 -0.01(-0.06%)
May 23, 2017 18.17 18.17 18.17 18.17 535 +0.03(+0.17%)
May 22, 2017 18.11 18.13 18.11 18.13 987 +0.00(+0.02%)
May 19, 2017 18.14 18.14 18.11 18.13 1,441 +0.14(+0.79%)
May 18, 2017 17.99 17.99 17.99 17.99 867 -0.09(-0.49%)
May 12, 2017 18.08 33 +0.01(+0.05%)
May 11, 2017 18.05 18.07 18.04 18.07 790 -0.03(-0.15%)
May 10, 2017 18.10 18.10 18.10 18.10 126 -0.10(-0.53%)
May 08, 2017 18.19 8 +0.14(+0.75%)
May 05, 2017 18.05 18.06 18.05 18.06 3,121 +0.08(+0.45%)
May 04, 2017 17.99 17.99 17.94 17.98 5,356 +0.07(+0.41%)
May 03, 2017 17.90 17.90 17.90 17.90 1,622 -0.01(-0.03%)
May 02, 2017 17.92 17.92 17.91 17.91 2,702 +0.10(+0.56%)
May 01, 2017 18.11 18.11 17.81 17.81 488 +0.06(+0.31%)
Apr 28, 2017 17.75 17.75 17.75 17.75 843 -0.04(-0.23%)
Apr 27, 2017 17.77 17.79 17.77 17.79 2,505 +0.04(+0.20%)
Apr 26, 2017 17.84 17.84 17.76 17.76 589 -0.01(-0.04%)
Apr 25, 2017 17.76 17.76 17.76 17.76 217 +0.36(+2.07%)
Apr 21, 2017 17.40 17.40 17.40 0 +0.04(+0.21%)
Apr 20, 2017 17.30 17.37 17.30 17.37 642 +0.25(+1.49%)
Apr 13, 2017 17.11 17.11 17.11 0 -0.10(-0.61%)
Apr 12, 2017 17.22 17.22 17.22 17.22 659 -0.13(-0.76%)
Apr 10, 2017 17.35 15 -0.09(-0.53%)
Apr 07, 2017 17.44 17.44 17.44 17.44 464 -0.07(-0.40%)
Apr 04, 2017 17.51 65 -0.05(-0.29%)
Apr 03, 2017 17.56 17.56 17.56 17.56 259 +0.00(+0.00%)
Mar 31, 2017 17.55 17.56 17.55 17.56 1,346 -0.14(-0.80%)
Mar 30, 2017 17.69 17.70 17.69 17.70 399 -0.08(-0.43%)
Mar 28, 2017 17.78 2 +0.15(+0.87%)
Mar 27, 2017 17.62 17.62 17.62 17.62 571 -0.04(-0.21%)
Mar 24, 2017 17.66 17.69 17.66 17.66 5,963 +0.16(+0.90%)
Mar 22, 2017 17.50 17.50 17.50 0 -0.09(-0.53%)
Mar 21, 2017 17.86 17.86 17.60 17.60 810 -0.26(-1.45%)
Mar 20, 2017 17.86 17.86 17.86 17.86 541 +0.02(+0.09%)
Mar 16, 2017 17.84 17.84 17.84 0 +0.04(+0.22%)
Mar 10, 2017 17.80 17.80 17.80 0 +0.15(+0.87%)
Mar 09, 2017 17.76 17.76 17.65 17.65 785 -0.08(-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.