Skip to main content

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

26.64 -0.14 (-0.52%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 26.92 26.92 26.57 26.89 496,968 +0.23(+0.85%)
May 30, 2024 26.74 26.77 26.59 26.67 145,490 +0.13(+0.48%)
May 29, 2024 26.50 26.64 26.15 26.54 157,702 -0.39(-1.43%)
May 28, 2024 26.92 26.96 26.81 26.92 65,731 +0.02(+0.07%)
May 24, 2024 26.76 26.95 26.76 26.90 50,432 +0.16(+0.59%)
May 23, 2024 27.14 27.14 26.69 26.75 121,969 -0.13(-0.48%)
May 22, 2024 27.01 27.02 26.74 26.87 390,635 -0.22(-0.80%)
May 21, 2024 27.11 27.27 26.97 27.09 101,999 -0.03(-0.11%)
May 20, 2024 27.17 27.20 27.11 27.12 59,061 +0.01(+0.04%)
May 17, 2024 27.09 27.12 26.97 27.11 57,295 +0.05(+0.18%)
May 16, 2024 27.21 27.21 26.99 27.06 52,231 -0.12(-0.44%)
May 15, 2024 27.06 27.18 27.01 27.18 81,680 +0.23(+0.84%)
May 14, 2024 26.82 26.95 26.82 26.95 63,853 +0.19(+0.70%)
May 13, 2024 26.55 26.84 26.55 26.77 190,820 -0.03(-0.11%)
May 10, 2024 26.84 26.84 26.73 26.80 79,978 +0.08(+0.30%)
May 09, 2024 26.61 26.72 26.56 26.72 41,636 +0.14(+0.52%)
May 08, 2024 26.53 26.59 26.49 26.58 52,876 +0.00(+0.00%)
May 07, 2024 26.53 26.64 26.50 26.58 127,036 +0.08(+0.30%)
May 06, 2024 26.38 26.68 26.37 26.50 157,091 +0.20(+0.75%)
May 03, 2024 26.56 26.56 26.15 26.30 84,406 +0.21(+0.79%)
May 02, 2024 25.93 26.11 25.87 26.09 408,957 +0.28(+1.07%)
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.