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 30, 2017
20.47
20.47
20.47
88
-0.06(-0.27%)
Oct 27, 2017
20.50
20.53
20.50
20.53
365
+0.14(+0.69%)
Oct 26, 2017
20.40
20.40
20.39
20.39
1,015
+0.16(+0.78%)
Oct 25, 2017
20.38
20.38
20.23
20.23
3,613
-0.24(-1.18%)
Oct 24, 2017
20.43
20.47
20.38
20.47
5,206
+0.21(+1.02%)
Oct 23, 2017
20.28
20.28
20.26
20.26
1,098
+0.17(+0.83%)
Oct 18, 2017
20.10
20.10
20.10
72
+0.00(+0.00%)
Oct 17, 2017
20.05
20.10
20.05
20.10
6,804
-0.08(-0.41%)
Oct 16, 2017
20.09
20.21
20.09
20.18
35,571
+0.19(+0.95%)
Oct 13, 2017
19.97
19.99
19.97
19.99
2,326
+0.17(+0.87%)
Oct 11, 2017
19.82
19.82
19.82
154
+0.15(+0.77%)
Oct 10, 2017
19.67
19.67
19.67
19.67
592
+0.12(+0.62%)
Oct 06, 2017
19.55
19.55
19.55
26
-0.02(-0.11%)
Oct 05, 2017
19.56
19.58
19.56
19.57
657
+0.01(+0.05%)
Oct 04, 2017
19.56
19.56
19.56
19.56
705
+0.16(+0.80%)
Oct 02, 2017
19.40
21
+0.08(+0.40%)
Sep 22, 2017
19.33
62
-0.04(-0.19%)
Sep 21, 2017
19.36
19.36
19.36
19.36
237
+0.04(+0.20%)
Sep 20, 2017
19.32
19.32
19.32
19.32
1,603
+0.07(+0.38%)
Sep 19, 2017
19.32
19.32
19.25
19.25
3,375
+0.12(+0.63%)
Sep 15, 2017
19.13
127
+0.07(+0.35%)
Sep 13, 2017
19.06
19.06
19.06
0
-0.02(-0.10%)
Sep 12, 2017
19.05
19.08
18.99
19.08
881
+0.10(+0.54%)
Sep 11, 2017
18.98
18.98
18.98
18.98
271
+0.19(+1.03%)
Sep 08, 2017
18.79
18.79
18.79
18.79
119
+0.04(+0.20%)
Sep 07, 2017
18.75
18.75
18.75
18.75
124
+0.15(+0.80%)
Sep 05, 2017
18.60
6
-0.12(-0.64%)
Aug 28, 2017
18.72
13
+0.04(+0.22%)
Aug 25, 2017
18.68
18.68
18.68
18.68
221
+0.00(+0.01%)
Aug 23, 2017
18.68
16
-0.04(-0.20%)
Aug 22, 2017
18.71
18.71
18.71
18.71
136
+0.12(+0.63%)
Aug 21, 2017
18.60
18.60
18.60
18.60
537
-0.11(-0.57%)
Aug 17, 2017
18.70
3
-0.03(-0.13%)
Aug 15, 2017
18.73
1
+0.02(+0.10%)
Aug 14, 2017
18.71
18.71
18.71
18.71
1,289
+0.16(+0.85%)
Aug 11, 2017
18.53
18.55
18.51
18.55
39,407
-0.10(-0.55%)
Aug 10, 2017
18.66
18.66
18.66
18.66
787
-0.29(-1.52%)
Aug 08, 2017
18.94
18.94
18.94
0
+0.00(+0.01%)
Aug 07, 2017
18.94
18.94
18.94
18.94
248
+0.03(+0.13%)
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
.