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 (%)
Jan 31, 2020 18.61 18.61 18.38 18.38 76,441 -0.39(-2.08%)
Jan 30, 2020 18.69 18.81 18.61 18.77 59,245 -0.10(-0.55%)
Jan 29, 2020 18.88 18.93 18.79 18.88 197,202 +0.02(+0.09%)
Jan 28, 2020 18.68 18.88 18.63 18.86 61,983 +0.16(+0.88%)
Jan 27, 2020 18.71 18.76 18.58 18.69 76,406 -0.39(-2.05%)
Jan 24, 2020 19.22 19.22 19.08 19.08 201,348 -0.03(-0.14%)
Jan 23, 2020 19.08 19.15 18.94 19.11 84,362 +0.01(+0.05%)
Jan 22, 2020 19.14 19.22 19.10 19.10 48,075 +0.03(+0.14%)
Jan 21, 2020 19.20 19.21 19.08 19.08 72,832 -0.19(-0.99%)
Jan 17, 2020 19.28 19.34 19.21 19.27 72,872 +0.10(+0.53%)
Jan 16, 2020 19.18 19.21 19.09 19.17 45,421 +0.14(+0.75%)
Jan 15, 2020 19.12 19.17 19.02 19.02 184,818 -0.09(-0.48%)
Jan 14, 2020 18.99 19.17 18.99 19.11 83,967 +0.07(+0.39%)
Jan 13, 2020 19.02 19.13 18.93 19.04 54,906 +0.06(+0.32%)
Jan 10, 2020 19.08 19.11 18.98 18.98 168,078 -0.10(-0.55%)
Jan 09, 2020 19.07 19.09 19.01 19.08 49,590 +0.05(+0.27%)
Jan 08, 2020 18.88 19.08 18.88 19.03 1,001,968 +0.14(+0.76%)
Jan 07, 2020 18.88 19.00 18.81 18.89 68,306 -0.03(-0.18%)
Jan 06, 2020 18.83 18.95 18.76 18.92 66,985 +0.05(+0.25%)
Jan 03, 2020 18.88 19.01 18.79 18.88 178,324 -0.21(-1.10%)
Jan 02, 2020 19.08 19.09 19.01 19.08 22,294 +0.22(+1.15%)
Dec 31, 2019 18.87 18.88 18.79 18.87 91,752 +0.00(+0.01%)
Dec 30, 2019 19.02 19.03 18.85 18.87 159,366 -0.16(-0.85%)
Dec 27, 2019 19.00 19.09 18.99 19.03 221,857 +0.01(+0.05%)
Dec 26, 2019 18.98 19.07 18.92 19.02 62,544 +0.15(+0.77%)
Dec 24, 2019 18.91 18.99 18.86 18.87 80,581 -0.09(-0.45%)
Dec 23, 2019 18.95 18.99 18.87 18.96 158,804 +0.04(+0.23%)
Dec 20, 2019 19.02 19.02 18.88 18.92 113,761 +0.04(+0.23%)
Dec 19, 2019 18.86 18.90 18.84 18.87 223,529 -0.01(-0.05%)
Dec 18, 2019 18.91 18.93 18.82 18.88 188,187 -0.03(-0.14%)
Dec 17, 2019 18.93 18.96 18.89 18.91 100,652 -0.03(-0.18%)
Dec 16, 2019 18.87 18.99 18.87 18.94 211,319 +0.18(+0.97%)
Dec 13, 2019 18.75 18.85 18.67 18.76 41,041 +0.09(+0.46%)
Dec 12, 2019 18.50 18.69 18.45 18.67 44,074 +0.19(+1.03%)
Dec 11, 2019 18.39 18.50 18.39 18.48 24,778 +0.06(+0.33%)
Dec 10, 2019 18.42 18.46 18.36 18.42 247,218 +0.00(+0.00%)
Dec 09, 2019 18.48 18.48 18.42 18.42 28,627 -0.05(-0.24%)
Dec 06, 2019 18.54 18.54 18.43 18.47 94,685 +0.13(+0.69%)
Dec 05, 2019 18.42 18.42 18.28 18.34 415,989 -0.04(-0.22%)
Dec 04, 2019 18.33 18.42 18.29 18.38 87,117 +0.16(+0.89%)
Dec 03, 2019 18.17 18.24 18.07 18.22 204,894 -0.08(-0.43%)
Dec 02, 2019 18.48 18.48 18.22 18.30 111,696 -0.10(-0.54%)
Nov 29, 2019 18.49 18.49 18.38 18.40 15,260 -0.16(-0.89%)
Nov 27, 2019 18.52 18.61 18.52 18.56 513,313 +0.09(+0.47%)
Nov 26, 2019 18.53 18.53 18.45 18.48 82,166 -0.03(-0.19%)
Nov 25, 2019 18.46 18.51 18.41 18.51 61,705 +0.17(+0.94%)
Nov 22, 2019 18.35 18.42 18.26 18.34 67,285 +0.04(+0.24%)
Nov 21, 2019 18.24 18.35 18.19 18.29 137,633 -0.04(-0.20%)
Nov 20, 2019 18.38 18.40 18.18 18.33 46,214 -0.08(-0.41%)
Nov 19, 2019 18.48 18.49 18.36 18.41 35,030 -0.04(-0.19%)
Nov 18, 2019 18.34 18.50 18.34 18.44 67,083 +0.00(+0.01%)
Nov 15, 2019 18.33 18.48 18.31 18.44 94,685 +0.14(+0.74%)
Nov 14, 2019 18.22 18.35 18.22 18.30 64,134 -0.01(-0.05%)
Nov 13, 2019 18.24 18.38 18.24 18.31 30,160 -0.10(-0.56%)
Nov 12, 2019 18.41 18.45 18.39 18.42 241,460 +0.03(+0.17%)
Nov 11, 2019 18.37 18.41 18.35 18.38 90,784 -0.07(-0.37%)
Nov 08, 2019 18.42 18.47 18.38 18.45 21,272 -0.01(-0.04%)
Nov 07, 2019 18.53 18.53 18.45 18.46 57,499 +0.07(+0.39%)
Nov 06, 2019 18.37 18.40 18.34 18.39 27,333 +0.00(+0.00%)
Nov 05, 2019 18.35 18.39 18.35 18.39 28,961 +0.06(+0.34%)
Nov 04, 2019 18.33 18.44 18.32 18.32 21,488 +0.13(+0.74%)
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.