Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
IQ 50% Hedged FTSE Europe
(NY:
HFXE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
17.47
17.53
17.47
17.53
740
+0.01(+0.06%)
Jan 30, 2019
17.44
17.52
17.44
17.52
1,196
+0.14(+0.79%)
Jan 29, 2019
17.40
17.42
17.29
17.39
7,631
+0.12(+0.68%)
Jan 28, 2019
17.09
17.27
17.09
17.27
774
-0.05(-0.30%)
Jan 25, 2019
17.35
17.35
17.32
17.32
103
+0.10(+0.56%)
Jan 24, 2019
17.24
17.24
17.22
17.23
598
+0.03(+0.17%)
Jan 23, 2019
17.20
17.20
17.19
17.20
2,052
+0.09(+0.50%)
Jan 22, 2019
17.11
17.13
17.06
17.11
2,924
-0.23(-1.33%)
Jan 18, 2019
17.29
17.34
17.29
17.34
207
+0.23(+1.37%)
Jan 17, 2019
17.00
17.11
17.00
17.11
647
+0.07(+0.41%)
Jan 16, 2019
17.05
17.05
17.04
17.04
120
+0.02(+0.13%)
Jan 15, 2019
16.96
17.02
16.96
17.02
6,877
+0.06(+0.33%)
Jan 14, 2019
17.03
17.03
16.96
16.96
510
-0.09(-0.55%)
Jan 11, 2019
17.05
17.05
17.05
17.05
103
-0.08(-0.49%)
Jan 10, 2019
16.98
17.15
16.98
17.14
55,891
+0.08(+0.46%)
Jan 09, 2019
17.03
17.06
17.03
17.06
361
+0.13(+0.77%)
Jan 08, 2019
16.94
16.94
16.93
16.93
52,144
+0.15(+0.91%)
Jan 07, 2019
16.71
16.78
16.70
16.78
1,518
+0.02(+0.13%)
Jan 04, 2019
16.64
16.75
16.63
16.75
3,946
+0.44(+2.70%)
Jan 03, 2019
16.30
16.34
16.30
16.31
1,572
-0.12(-0.74%)
Jan 02, 2019
16.41
16.44
16.41
16.44
5,496
+0.00(+0.00%)
Dec 31, 2018
16.50
16.50
16.27
16.44
3,738
+0.02(+0.12%)
Dec 28, 2018
16.36
16.59
16.28
16.42
181,637
+0.19(+1.19%)
Dec 27, 2018
15.97
16.23
15.97
16.23
1,851
-0.08(-0.51%)
Dec 26, 2018
15.94
16.31
15.94
16.31
131,258
+0.25(+1.55%)
Dec 24, 2018
16.21
16.21
16.06
16.06
738
-0.15(-0.94%)
Dec 21, 2018
16.19
16.39
16.19
16.21
6,649
-0.10(-0.64%)
Dec 20, 2018
16.31
16.53
16.30
16.31
3,905
-0.17(-1.00%)
Dec 19, 2018
16.66
16.76
16.46
16.48
18,540
-0.08(-0.49%)
Dec 18, 2018
16.65
16.65
16.56
16.56
566
+0.01(+0.06%)
Dec 17, 2018
16.62
16.67
16.55
16.55
1,163
-0.21(-1.24%)
Dec 14, 2018
16.79
16.79
16.76
16.76
105
-0.22(-1.29%)
Dec 13, 2018
16.94
16.98
16.87
16.98
13,472
+0.03(+0.17%)
Dec 12, 2018
16.95
16.95
16.95
16.95
283
+0.26(+1.59%)
Dec 11, 2018
16.70
16.70
16.63
16.68
1,573
+0.08(+0.46%)
Dec 10, 2018
16.51
16.61
16.51
16.61
1,530
-0.12(-0.74%)
Dec 07, 2018
16.82
16.82
16.67
16.73
3,377
-0.13(-0.79%)
Dec 06, 2018
16.61
16.86
16.61
16.86
294
-0.34(-1.98%)
Dec 04, 2018
17.31
17.31
17.20
17.20
738
-0.32(-1.84%)
Dec 03, 2018
17.48
17.53
17.44
17.53
1,372
+0.18(+1.04%)
Nov 30, 2018
17.31
17.35
17.31
17.35
316
-0.06(-0.33%)
Nov 29, 2018
17.37
17.40
17.37
17.40
436
-0.06(-0.33%)
Nov 28, 2018
17.21
17.47
17.21
17.46
1,736
+0.16(+0.93%)
Nov 27, 2018
17.24
17.30
17.24
17.30
527
-0.06(-0.33%)
Nov 26, 2018
17.35
17.36
17.34
17.36
1,324
+0.25(+1.44%)
Nov 23, 2018
17.09
17.11
17.03
17.11
527
-0.10(-0.61%)
Nov 21, 2018
17.21
17.21
17.21
0
+0.23(+1.34%)
Nov 20, 2018
17.05
17.05
16.99
16.99
384
-0.26(-1.48%)
Nov 19, 2018
17.26
17.26
17.24
17.24
630
-0.15(-0.87%)
Nov 16, 2018
17.44
17.44
17.39
17.39
949
-0.05(-0.27%)
Nov 15, 2018
17.33
17.44
17.33
17.44
317
+0.01(+0.05%)
Nov 14, 2018
17.50
17.53
17.43
17.43
839
+0.00(+0.00%)
Nov 13, 2018
17.44
17.52
17.43
17.43
1,361
+0.04(+0.22%)
Nov 12, 2018
17.39
17.39
17.39
17.39
105
-0.33(-1.87%)
Nov 09, 2018
17.73
17.73
17.73
17.73
316
+0.03(+0.16%)
Nov 08, 2018
17.70
17.70
17.70
17.70
1,336
-0.10(-0.59%)
Nov 07, 2018
17.80
17.80
17.80
17.80
1,051
+0.19(+1.08%)
Nov 06, 2018
17.58
17.61
17.58
17.61
290
+0.01(+0.05%)
Nov 05, 2018
17.60
17.60
17.60
17.60
148
-0.01(-0.05%)
Nov 02, 2018
17.65
17.65
17.61
17.61
2,744
-0.03(-0.16%)
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
.