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 (%)
Oct 31, 2018
17.45
17.48
17.40
17.40
499
+0.19(+1.10%)
Oct 30, 2018
17.16
17.21
17.16
17.21
752
+0.12(+0.72%)
Oct 29, 2018
17.09
17.09
17.09
17.09
221
+0.03(+0.17%)
Oct 26, 2018
17.06
17.06
17.06
17.06
211
-0.09(-0.55%)
Oct 25, 2018
17.18
17.18
17.16
17.16
445
+0.27(+1.57%)
Oct 24, 2018
17.10
17.10
16.89
16.89
949
-0.45(-2.57%)
Oct 23, 2018
17.34
17.34
17.34
17.34
246
-0.12(-0.71%)
Oct 22, 2018
17.53
17.53
17.46
17.46
1,541
-0.09(-0.49%)
Oct 19, 2018
17.57
17.57
17.55
17.55
3,377
+0.09(+0.54%)
Oct 18, 2018
17.66
17.67
17.42
17.45
1,796
-0.25(-1.39%)
Oct 17, 2018
17.74
17.75
17.70
17.70
2,139
-0.10(-0.59%)
Oct 16, 2018
17.80
17.81
17.80
17.80
811
+0.30(+1.73%)
Oct 15, 2018
17.52
17.57
17.49
17.50
3,710
+0.10(+0.60%)
Oct 12, 2018
17.39
17.39
17.39
17.39
105
-0.03(-0.19%)
Oct 11, 2018
17.38
17.43
17.38
17.43
1,040
-0.26(-1.47%)
Oct 10, 2018
17.81
17.83
17.69
17.69
2,399
-0.38(-2.10%)
Oct 09, 2018
17.94
18.10
17.94
18.07
564
-0.03(-0.16%)
Oct 08, 2018
18.06
18.10
18.06
18.10
542
-0.15(-0.83%)
Oct 05, 2018
18.29
18.29
18.25
18.25
1,055
-0.17(-0.93%)
Oct 04, 2018
18.53
18.54
18.42
18.42
2,210
-0.23(-1.22%)
Oct 03, 2018
18.81
18.81
18.65
18.65
1,135
+0.08(+0.41%)
Oct 02, 2018
18.55
18.60
18.55
18.57
879
-0.09(-0.46%)
Oct 01, 2018
18.73
18.73
18.65
18.65
234
+0.02(+0.10%)
Sep 28, 2018
18.64
18.64
18.64
18.64
211
-0.20(-1.06%)
Sep 27, 2018
18.88
18.88
18.83
18.83
601
+0.02(+0.10%)
Sep 26, 2018
18.88
18.88
18.82
18.82
516
-0.01(-0.05%)
Sep 25, 2018
18.88
18.88
18.81
18.83
1,413
+0.08(+0.40%)
Sep 24, 2018
18.76
18.76
18.75
18.75
477
-0.04(-0.20%)
Sep 21, 2018
18.84
18.84
18.79
18.79
1,266
+0.01(+0.05%)
Sep 20, 2018
18.76
18.78
18.72
18.78
2,036
+0.23(+1.23%)
Sep 19, 2018
18.51
18.58
18.46
18.55
1,041
+0.06(+0.31%)
Sep 18, 2018
18.51
18.51
18.49
18.49
1,339
+0.10(+0.57%)
Sep 17, 2018
18.47
18.47
18.39
18.39
1,224
-0.02(-0.10%)
Sep 14, 2018
18.41
18.41
18.41
18.41
316
+0.06(+0.35%)
Sep 13, 2018
18.39
18.39
18.34
18.34
3,311
+0.02(+0.11%)
Sep 12, 2018
18.30
18.32
18.26
18.32
1,308
+0.07(+0.36%)
Sep 11, 2018
18.27
18.27
18.26
18.26
432
+0.00(+0.00%)
Sep 10, 2018
18.26
18.26
18.26
18.26
215
+0.12(+0.68%)
Sep 07, 2018
18.14
18.14
18.13
18.13
633
-0.09(-0.52%)
Sep 06, 2018
18.23
18.23
18.23
18.23
211
-0.09(-0.47%)
Sep 05, 2018
18.33
18.33
18.31
18.31
635
-0.16(-0.87%)
Sep 04, 2018
18.41
18.48
18.41
18.47
715
-0.11(-0.61%)
Aug 31, 2018
18.59
18.59
18.59
0
-0.17(-0.91%)
Aug 30, 2018
18.76
18.76
18.76
18.76
276
-0.09(-0.50%)
Aug 29, 2018
18.91
18.91
18.85
18.85
1,499
-0.02(-0.10%)
Aug 28, 2018
18.88
18.88
18.87
18.87
442
+0.01(+0.05%)
Aug 27, 2018
18.85
18.86
18.85
18.86
1,373
+0.17(+0.91%)
Aug 24, 2018
18.69
18.69
18.69
18.69
316
+0.10(+0.56%)
Aug 23, 2018
18.61
18.61
18.59
18.59
318
-0.08(-0.41%)
Aug 22, 2018
18.67
18.67
18.63
18.66
1,373
+0.05(+0.25%)
Aug 21, 2018
18.59
18.63
18.54
18.62
1,911
+0.12(+0.67%)
Aug 20, 2018
18.51
18.51
18.49
18.49
497
+0.10(+0.57%)
Aug 17, 2018
18.39
18.39
18.39
18.39
316
+0.07(+0.36%)
Aug 16, 2018
18.36
18.39
18.32
18.32
2,201
+0.12(+0.66%)
Aug 15, 2018
18.20
18.20
18.20
18.20
567
-0.33(-1.78%)
Aug 14, 2018
18.50
18.58
18.37
18.53
11,251
+0.05(+0.26%)
Aug 13, 2018
18.48
18.48
18.48
18.48
421
-0.09(-0.46%)
Aug 10, 2018
18.56
18.57
18.54
18.57
1,583
-0.35(-1.85%)
Aug 09, 2018
18.95
18.96
18.92
18.92
1,506
-0.01(-0.05%)
Aug 08, 2018
18.80
18.93
18.80
18.93
3,094
-0.02(-0.10%)
Aug 07, 2018
18.95
18.95
18.95
18.95
284
+0.11(+0.60%)
Aug 06, 2018
18.64
18.85
18.64
18.83
1,419
-0.06(-0.30%)
Aug 03, 2018
18.89
18.89
18.89
18.89
105
+0.04(+0.20%)
Aug 02, 2018
18.85
18.85
18.85
18.85
500
-0.10(-0.55%)
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
.