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 (%)
Aug 31, 2016 13.87 13.87 13.82 13.83 141,018 -0.08(-0.61%)
Aug 30, 2016 13.88 13.91 13.87 13.91 4,311 +0.05(+0.33%)
Aug 29, 2016 13.86 13.89 13.83 13.86 20,607 +0.05(+0.39%)
Aug 26, 2016 13.83 13.90 13.71 13.81 3,471 -0.05(-0.39%)
Aug 25, 2016 13.86 13.86 13.84 13.86 2,237 -0.02(-0.17%)
Aug 24, 2016 13.93 13.93 13.87 13.89 4,345 -0.06(-0.40%)
Aug 23, 2016 14.03 14.03 13.87 13.94 2,414 +0.08(+0.56%)
Aug 22, 2016 13.84 13.87 13.82 13.87 3,840 -0.05(-0.38%)
Aug 19, 2016 13.78 13.94 13.78 13.92 1,882 +0.01(+0.06%)
Aug 18, 2016 13.89 13.91 13.89 13.91 962 -0.02(-0.11%)
Aug 17, 2016 13.89 13.93 13.84 13.93 20,276 -0.00(-0.04%)
Aug 16, 2016 13.96 13.98 13.92 13.93 5,968 -0.10(-0.73%)
Aug 15, 2016 13.99 14.05 13.99 14.03 1,695 -0.01(-0.06%)
Aug 12, 2016 14.00 14.04 13.96 14.04 6,434 +0.02(+0.11%)
Aug 11, 2016 14.06 14.09 14.00 14.03 8,820 +0.11(+0.77%)
Aug 10, 2016 13.91 13.93 13.83 13.92 2,276 +0.05(+0.39%)
Aug 09, 2016 13.83 13.89 13.83 13.86 1,697,332 +0.17(+1.22%)
Aug 08, 2016 14.05 14.05 13.70 13.70 2,600 -0.01(-0.06%)
Aug 05, 2016 13.71 13.71 13.71 13.71 1,673 +0.08(+0.58%)
Aug 04, 2016 13.60 13.63 13.60 13.63 1,589 +0.10(+0.74%)
Aug 03, 2016 13.48 13.53 13.48 13.53 3,362 -0.06(-0.45%)
Aug 02, 2016 13.55 13.59 13.51 13.59 3,527 -0.12(-0.90%)
Aug 01, 2016 15.15 15.15 13.64 13.71 5,561 -0.07(-0.50%)
Jul 29, 2016 13.75 13.80 13.74 13.78 2,781 +0.06(+0.45%)
Jul 28, 2016 13.67 13.72 13.67 13.72 709 -0.03(-0.22%)
Jul 27, 2016 13.67 13.77 13.60 13.75 11,880 +0.12(+0.86%)
Jul 26, 2016 13.63 13.66 13.57 13.63 7,419 +0.05(+0.36%)
Jul 25, 2016 13.63 13.63 13.58 13.58 633 -0.05(-0.37%)
Jul 22, 2016 13.57 13.66 13.55 13.63 8,933 +0.11(+0.79%)
Jul 21, 2016 13.57 13.62 13.53 13.53 3,947 -0.09(-0.67%)
Jul 20, 2016 13.63 13.65 13.59 13.62 3,822 +0.05(+0.39%)
Jul 19, 2016 13.57 13.57 13.57 13.57 693 -0.03(-0.23%)
Jul 18, 2016 13.46 13.67 13.46 13.60 8,341 -0.02(-0.17%)
Jul 15, 2016 13.60 13.65 13.52 13.62 6,914 +0.00(+0.00%)
Jul 14, 2016 13.67 13.67 13.57 13.62 4,633 +0.08(+0.63%)
Jul 13, 2016 13.53 13.53 13.53 13.53 2,005 +0.02(+0.15%)
Jul 12, 2016 13.51 13.51 13.51 13.51 472 +0.14(+1.05%)
Jul 11, 2016 13.34 13.37 13.34 13.37 7,956 +0.32(+2.41%)
Jul 08, 2016 13.07 13.07 13.06 13.06 472 +0.16(+1.25%)
Jul 07, 2016 13.03 13.04 12.90 12.90 41,290 -0.02(-0.12%)
Jul 06, 2016 12.79 12.96 12.74 12.91 12,159 -0.08(-0.60%)
Jul 05, 2016 12.99 12.99 12.99 12.99 684 -0.18(-1.39%)
Jul 01, 2016 13.31 13.17 13.17 13.17 2,992 -0.02(-0.12%)
Jun 30, 2016 13.63 13.63 13.03 13.19 52,587 +0.15(+1.18%)
Jun 29, 2016 12.95 13.12 12.95 13.03 8,162 +0.23(+1.80%)
Jun 28, 2016 12.80 12.80 12.80 12.80 434 +0.19(+1.52%)
Jun 27, 2016 12.84 12.84 12.39 12.61 20,923 -0.16(-1.26%)
Jun 24, 2016 12.90 12.90 12.77 12.77 18,604 -0.83(-6.10%)
Jun 23, 2016 13.58 13.66 13.58 13.60 12,604 +0.22(+1.61%)
Jun 22, 2016 13.43 13.43 13.36 13.39 2,272,437 +0.03(+0.23%)
Jun 21, 2016 13.49 13.49 13.35 13.36 121,675 +0.11(+0.80%)
Jun 20, 2016 13.25 13.25 13.25 13.25 382 +0.35(+2.72%)
Jun 17, 2016 12.90 13.25 12.89 12.90 3,100 +0.23(+1.80%)
Jun 16, 2016 12.67 12.67 12.67 12.67 649 -0.23(-1.77%)
Jun 15, 2016 12.95 12.98 12.89 12.90 53,621 +0.06(+0.48%)
Jun 14, 2016 12.78 12.84 12.78 12.84 5,187 -0.14(-1.09%)
Jun 13, 2016 13.14 13.14 12.98 12.98 950 -0.20(-1.50%)
Jun 10, 2016 13.25 13.25 13.14 13.18 10,165 -0.38(-2.78%)
Jun 09, 2016 13.55 13.56 13.49 13.56 7,703 -0.10(-0.77%)
Jun 08, 2016 13.71 13.71 13.66 13.66 3,048 +0.02(+0.15%)
Jun 07, 2016 13.69 13.69 13.64 13.64 760 +0.07(+0.51%)
Jun 06, 2016 13.59 13.59 13.57 13.57 4,792 +0.10(+0.73%)
Jun 03, 2016 13.47 13.47 13.47 13.47 15,160 +0.01(+0.06%)
Jun 02, 2016 13.40 13.50 13.40 13.46 5,225 -0.05(-0.33%)
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.