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 Japan
(NY:
HFXJ
)
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 23, 2015
17.28
17.28
17.28
17.28
11
+0.38(+2.24%)
Oct 21, 2015
16.91
16.92
16.90
16.90
11
+0.24(+1.46%)
Oct 20, 2015
16.65
16.65
16.65
16.65
1,661
+0.20(+1.21%)
Oct 08, 2015
16.46
16.46
16.46
16.46
110
-0.05(-0.33%)
Oct 07, 2015
16.54
16.54
16.51
16.51
1,729
+0.13(+0.77%)
Oct 06, 2015
16.38
16.38
16.38
16.38
1,113
-0.11(-0.66%)
Oct 05, 2015
16.09
16.51
16.09
16.49
2,273
+0.61(+3.87%)
Oct 01, 2015
15.91
15.88
15.88
15.88
12,629
+0.14(+0.92%)
Sep 30, 2015
15.65
15.85
15.53
15.73
19,387
+0.27(+1.75%)
Sep 29, 2015
15.36
15.52
15.35
15.46
18,833
-0.24(-1.55%)
Sep 28, 2015
16.62
16.62
15.71
15.71
42,577
-0.34(-2.14%)
Sep 25, 2015
16.13
16.21
15.98
16.05
19,055
+0.40(+2.54%)
Sep 24, 2015
15.58
15.67
15.40
15.65
40,569
-0.13(-0.80%)
Sep 23, 2015
15.84
15.84
15.68
15.78
21,381
+0.01(+0.06%)
Sep 22, 2015
15.76
15.81
15.66
15.77
38,177
-0.26(-1.63%)
Sep 21, 2015
16.04
16.09
15.92
16.03
18,833
+0.15(+0.97%)
Sep 18, 2015
15.92
15.99
15.88
15.88
18,290
-0.55(-3.35%)
Sep 16, 2015
16.38
16.43
16.36
16.43
18,279
+0.14(+0.83%)
Sep 15, 2015
16.11
16.31
16.09
16.29
18,611
+0.15(+0.95%)
Sep 14, 2015
16.12
16.14
16.05
16.14
18,390
-0.07(-0.45%)
Sep 11, 2015
16.09
16.21
16.08
16.21
18,893
+0.02(+0.11%)
Sep 10, 2015
16.14
16.26
16.13
16.19
18,556
+0.01(+0.06%)
Sep 09, 2015
16.40
16.44
16.18
16.18
18,611
+0.02(+0.11%)
Sep 08, 2015
16.10
16.18
16.06
16.17
94,832
+0.35(+2.23%)
Sep 04, 2015
15.87
15.81
15.81
15.81
9,195
-0.52(-3.20%)
Sep 03, 2015
16.38
16.46
16.32
16.34
12,186
+0.01(+0.06%)
Sep 02, 2015
16.27
16.33
16.12
16.33
12,407
+0.32(+2.03%)
Sep 01, 2015
16.13
16.18
15.99
16.00
12,297
-0.84(-4.98%)
Aug 31, 2015
16.85
16.93
16.80
16.84
11,743
-0.27(-1.58%)
Aug 28, 2015
17.01
17.13
17.01
17.11
11,854
+0.14(+0.80%)
Aug 27, 2015
16.73
17.00
16.73
16.98
12,075
+0.30(+1.79%)
Aug 26, 2015
16.32
16.68
16.24
16.68
16,728
+0.20(+1.20%)
Aug 25, 2015
16.54
16.55
16.44
16.48
12,518
+0.60(+3.75%)
Aug 24, 2015
15.76
16.15
15.65
15.89
13,294
-0.91(-5.43%)
Aug 21, 2015
17.08
17.19
16.76
16.80
10,413
-0.56(-3.22%)
Aug 20, 2015
17.54
17.54
17.36
17.36
11,410
-0.50(-2.78%)
Aug 19, 2015
17.91
17.91
17.82
17.85
11,577
-0.22(-1.20%)
Aug 18, 2015
18.07
18.10
18.05
18.07
11,244
-0.11(-0.60%)
Aug 17, 2015
18.07
18.18
18.07
18.18
10,994
+0.05(+0.30%)
Aug 14, 2015
18.03
18.14
18.03
18.13
10,967
+0.02(+0.10%)
Aug 13, 2015
17.98
18.13
17.98
18.11
11,078
+0.09(+0.50%)
Aug 12, 2015
17.84
18.02
17.75
18.02
11,577
-0.09(-0.50%)
Aug 11, 2015
18.12
18.12
18.09
18.11
10,856
-0.24(-1.33%)
Aug 10, 2015
18.33
18.35
18.31
18.35
10,746
+0.34(+1.90%)
Aug 06, 2015
18.01
18.01
18.01
18.01
1,218
-0.05(-0.30%)
Aug 05, 2015
18.06
18.06
18.06
18.06
2,215
+0.16(+0.91%)
Aug 04, 2015
17.94
17.94
17.88
17.90
19,167
-0.05(-0.25%)
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
.