Skip to main content

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

26.56 -0.11 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.25 17.27 17.17 17.17 33,509 -0.01(-0.05%)
Oct 30, 2017 17.16 17.18 17.12 17.18 15,739 +0.03(+0.19%)
Oct 27, 2017 17.23 17.23 17.09 17.15 31,534 +0.10(+0.56%)
Oct 26, 2017 17.11 17.12 17.05 17.05 27,687 +0.08(+0.47%)
Oct 25, 2017 17.12 17.12 16.96 16.97 22,031 -0.14(-0.80%)
Oct 24, 2017 16.97 17.14 16.97 17.11 35,313 +0.11(+0.66%)
Oct 23, 2017 17.03 17.09 16.99 17.00 24,498 -0.06(-0.33%)
Oct 20, 2017 17.08 17.11 17.01 17.05 29,017 -0.01(-0.05%)
Oct 19, 2017 17.00 17.07 16.98 17.06 32,569 +0.01(+0.05%)
Oct 18, 2017 17.12 17.13 17.04 17.05 46,444 +0.05(+0.28%)
Oct 17, 2017 17.06 17.14 17.00 17.00 43,472 -0.10(-0.61%)
Oct 16, 2017 16.96 17.13 16.96 17.11 33,141 +0.05(+0.28%)
Oct 13, 2017 17.03 17.08 17.03 17.06 27,132 +0.07(+0.40%)
Oct 12, 2017 16.94 17.04 16.90 16.99 57,909 +0.00(+0.02%)
Oct 11, 2017 16.93 17.04 16.93 16.99 9,501 +0.00(+0.00%)
Oct 10, 2017 16.92 16.99 16.84 16.99 697,523 +0.14(+0.86%)
Oct 09, 2017 16.88 16.88 16.84 16.84 7,863 +0.06(+0.38%)
Oct 06, 2017 16.80 16.87 16.78 16.78 42,002 -0.03(-0.19%)
Oct 05, 2017 16.78 16.87 16.78 16.81 30,077 +0.01(+0.05%)
Oct 04, 2017 16.75 16.83 16.75 16.80 12,094 -0.04(-0.24%)
Oct 03, 2017 16.75 16.87 16.75 16.84 33,482 +0.08(+0.48%)
Oct 02, 2017 16.84 16.84 16.69 16.76 38,191 +0.10(+0.58%)
Sep 29, 2017 16.69 16.76 16.61 16.67 52,299 -0.02(-0.10%)
Sep 28, 2017 16.60 16.69 16.59 16.68 6,387 +0.06(+0.39%)
Sep 27, 2017 16.63 16.65 16.61 16.62 8,739 +0.00(+0.00%)
Sep 26, 2017 16.60 16.66 16.58 16.62 40,935 -0.02(-0.10%)
Sep 25, 2017 16.64 16.66 16.54 16.64 32,375 -0.04(-0.24%)
Sep 22, 2017 16.68 16.69 16.67 16.68 295,069 +0.10(+0.62%)
Sep 21, 2017 16.63 16.70 16.57 16.57 99,496 -0.05(-0.29%)
Sep 20, 2017 16.67 16.72 16.61 16.62 25,638 -0.06(-0.33%)
Sep 19, 2017 16.65 16.69 16.60 16.68 20,083 +0.08(+0.48%)
Sep 18, 2017 16.61 16.61 16.58 16.60 8,704 +0.06(+0.39%)
Sep 15, 2017 16.53 16.56 16.53 16.53 7,724 +0.00(+0.00%)
Sep 14, 2017 16.51 16.59 16.51 16.53 150,842 -0.01(-0.05%)
Sep 13, 2017 16.61 16.61 16.54 16.54 10,769 +0.02(+0.14%)
Sep 12, 2017 16.80 16.80 16.52 16.52 37,737 -0.07(-0.43%)
Sep 11, 2017 16.45 16.59 16.45 16.59 11,479 +0.36(+2.21%)
Sep 08, 2017 16.36 16.38 16.23 16.23 38,679 -0.15(-0.93%)
Sep 07, 2017 16.31 16.38 16.31 16.38 5,427 +0.15(+0.93%)
Sep 06, 2017 16.29 16.37 16.23 16.23 5,225,340 -0.01(-0.05%)
Sep 05, 2017 16.25 16.31 16.18 16.24 30,060 -0.15(-0.92%)
Sep 01, 2017 16.37 16.41 16.34 16.39 14,746 +0.04(+0.24%)
Aug 31, 2017 16.33 16.35 16.31 16.35 12,965 +0.09(+0.54%)
Aug 30, 2017 16.24 16.26 16.21 16.26 17,399 +0.06(+0.39%)
Aug 29, 2017 16.11 16.23 16.11 16.20 19,371 -0.06(-0.38%)
Aug 28, 2017 16.29 16.30 16.25 16.26 20,321 -0.03(-0.16%)
Aug 25, 2017 16.33 16.33 16.26 16.29 4,294 +0.04(+0.25%)
Aug 24, 2017 16.27 16.31 16.21 16.25 15,196 -0.02(-0.10%)
Aug 23, 2017 16.17 16.27 16.17 16.26 63,675 -0.02(-0.15%)
Aug 22, 2017 16.18 16.29 16.18 16.29 28,478 +0.18(+1.09%)
Aug 21, 2017 16.13 16.18 16.11 16.11 14,487 -0.06(-0.40%)
Aug 18, 2017 16.15 16.23 16.14 16.17 5,307 +0.07(+0.45%)
Aug 17, 2017 16.34 16.34 16.10 16.10 43,148 -0.22(-1.32%)
Aug 16, 2017 16.32 16.39 16.32 16.32 26,830 +0.02(+0.15%)
Aug 15, 2017 16.39 16.39 16.21 16.29 28,098 +0.03(+0.20%)
Aug 14, 2017 16.17 16.26 16.17 16.26 23,627 +0.17(+1.04%)
Aug 11, 2017 16.05 16.13 16.05 16.09 12,330 +0.10(+0.60%)
Aug 10, 2017 16.23 16.24 16.00 16.00 45,551 -0.39(-2.39%)
Aug 09, 2017 16.32 16.40 16.29 16.39 1,168,886 +0.02(+0.15%)
Aug 08, 2017 16.45 16.49 16.37 16.37 219,647 -0.06(-0.34%)
Aug 07, 2017 16.45 16.51 16.41 16.42 117,764 -0.01(-0.05%)
Aug 04, 2017 16.53 16.53 16.43 16.43 44,601 +0.03(+0.19%)
Aug 03, 2017 16.42 16.45 16.40 16.40 36,989 +0.02(+0.15%)
Aug 02, 2017 16.44 16.46 16.37 16.37 45,983 -0.02(-0.10%)
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.