Skip to main content

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

26.70 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.46 22.46 22.39 22.40 8,722 +0.09(+0.40%)
May 27, 2021 22.26 22.31 22.19 22.31 29,213 +0.06(+0.29%)
May 26, 2021 22.16 22.28 22.16 22.24 16,021 +0.04(+0.18%)
May 25, 2021 22.29 22.33 22.14 22.20 5,536 -0.01(-0.05%)
May 24, 2021 22.22 22.26 22.20 22.21 10,162 +0.08(+0.38%)
May 21, 2021 22.19 22.19 22.07 22.13 13,376 +0.05(+0.22%)
May 20, 2021 22.02 22.10 22.02 22.08 3,586 +0.26(+1.19%)
May 19, 2021 21.76 21.84 21.68 21.82 5,274 -0.19(-0.84%)
May 18, 2021 22.11 22.11 22.01 22.01 7,109 +0.11(+0.50%)
May 17, 2021 21.92 21.96 21.85 21.90 19,873 -0.14(-0.62%)
May 14, 2021 21.88 22.10 21.88 22.03 114,799 +0.32(+1.47%)
May 13, 2021 21.65 21.73 21.65 21.71 6,517 +0.19(+0.89%)
May 12, 2021 21.80 21.82 21.49 21.52 23,507 -0.33(-1.49%)
May 11, 2021 21.79 21.88 21.74 21.85 17,823 -0.28(-1.28%)
May 10, 2021 22.33 22.38 22.13 22.13 7,670 -0.12(-0.53%)
May 07, 2021 22.24 22.26 22.17 22.25 18,873 +0.18(+0.82%)
May 06, 2021 21.95 22.07 21.95 22.07 10,468 +0.13(+0.61%)
May 05, 2021 21.91 21.98 21.90 21.93 15,102 +0.29(+1.36%)
May 04, 2021 21.70 21.78 21.59 21.64 11,077 -0.30(-1.38%)
May 03, 2021 21.91 21.98 21.87 21.94 8,353 +0.21(+0.99%)
Apr 30, 2021 21.86 21.99 21.73 21.73 45,465 -0.22(-1.02%)
Apr 29, 2021 22.01 22.02 21.88 21.95 6,567 +0.01(+0.04%)
Apr 28, 2021 21.83 22.03 21.83 21.94 8,713 +0.00(+0.00%)
Apr 27, 2021 21.88 21.94 21.87 21.94 2,769 -0.03(-0.14%)
Apr 26, 2021 21.98 21.98 21.95 21.97 2,561 +0.03(+0.14%)
Apr 23, 2021 21.76 21.94 21.76 21.94 15,005 +0.18(+0.82%)
Apr 22, 2021 21.91 21.95 21.75 21.76 35,667 -0.07(-0.33%)
Apr 21, 2021 21.64 21.85 21.64 21.83 30,507 +0.18(+0.84%)
Apr 20, 2021 21.79 21.84 21.62 21.65 16,309 -0.35(-1.59%)
Apr 19, 2021 22.01 22.05 21.98 22.00 19,722 -0.06(-0.28%)
Apr 16, 2021 21.97 22.09 21.97 22.07 130,124 +0.12(+0.57%)
Apr 15, 2021 21.86 21.95 21.86 21.94 18,116 +0.15(+0.70%)
Apr 14, 2021 21.90 21.90 21.76 21.79 19,161 +0.02(+0.10%)
Apr 13, 2021 21.74 21.79 21.71 21.77 11,517 +0.11(+0.52%)
Apr 12, 2021 21.64 21.68 21.64 21.66 32,984 -0.14(-0.66%)
Apr 09, 2021 21.73 21.80 21.69 21.80 11,758 +0.07(+0.33%)
Apr 08, 2021 21.76 21.83 21.67 21.73 169,963 +0.12(+0.54%)
Apr 07, 2021 21.60 21.69 21.58 21.61 6,134 +0.03(+0.13%)
Apr 06, 2021 21.62 21.62 21.53 21.58 33,138 -0.22(-1.02%)
Apr 05, 2021 21.74 21.81 21.71 21.81 10,213 +0.26(+1.20%)
Apr 01, 2021 21.35 21.55 21.35 21.55 14,781 +0.21(+0.96%)
Mar 31, 2021 21.31 21.40 21.31 21.34 12,964 -0.02(-0.08%)
Mar 30, 2021 21.34 21.41 21.29 21.36 51,160 -0.01(-0.05%)
Mar 29, 2021 21.32 21.38 21.30 21.37 5,422 -0.05(-0.22%)
Mar 26, 2021 21.30 21.44 21.27 21.42 14,333 +0.25(+1.16%)
Mar 25, 2021 21.02 21.17 20.97 21.17 11,478 +0.18(+0.85%)
Mar 24, 2021 21.03 21.11 20.96 20.99 63,908 -0.06(-0.30%)
Mar 23, 2021 21.25 21.25 21.02 21.06 31,125 -0.26(-1.21%)
Mar 22, 2021 21.36 21.39 21.31 21.32 12,875 -0.01(-0.06%)
Mar 19, 2021 21.25 21.35 21.14 21.33 13,609 +0.09(+0.41%)
Mar 18, 2021 21.39 21.46 21.21 21.24 35,590 -0.15(-0.70%)
Mar 17, 2021 21.30 21.41 21.21 21.39 112,430 +0.07(+0.33%)
Mar 16, 2021 21.41 21.41 21.26 21.32 24,218 +0.04(+0.17%)
Mar 15, 2021 21.20 21.31 21.16 21.28 31,952 +0.05(+0.23%)
Mar 12, 2021 21.16 21.24 21.14 21.24 21,933 +0.05(+0.25%)
Mar 11, 2021 21.21 21.25 21.16 21.18 20,942 +0.07(+0.34%)
Mar 10, 2021 21.12 21.13 21.03 21.11 8,336 +0.11(+0.53%)
Mar 09, 2021 20.97 21.10 20.97 21.00 12,822 +0.16(+0.76%)
Mar 08, 2021 20.86 20.96 20.80 20.84 10,206 -0.01(-0.04%)
Mar 05, 2021 20.69 20.85 20.61 20.85 30,256 +0.24(+1.17%)
Mar 04, 2021 20.77 20.80 20.53 20.61 15,128 -0.17(-0.81%)
Mar 03, 2021 20.78 20.86 20.76 20.78 7,651 -0.08(-0.37%)
Mar 02, 2021 20.91 20.93 20.78 20.85 28,220 -0.11(-0.50%)
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.