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 (%)
Nov 29, 2019
21.24
21.25
21.24
21.25
408
-0.21(-0.97%)
Nov 27, 2019
21.41
21.46
21.41
21.46
408
+0.07(+0.35%)
Nov 26, 2019
21.37
21.38
21.36
21.38
3,606
-0.03(-0.14%)
Nov 25, 2019
21.40
21.41
21.40
21.41
305
+0.21(+0.99%)
Nov 22, 2019
21.23
21.29
21.20
21.20
2,755
-0.00(-0.00%)
Nov 21, 2019
21.20
21.25
21.20
21.20
1,439
+0.02(+0.08%)
Nov 20, 2019
21.26
21.26
21.14
21.19
510
-0.07(-0.35%)
Nov 19, 2019
21.24
21.26
21.23
21.26
612
-0.06(-0.29%)
Nov 18, 2019
21.30
21.33
21.27
21.32
5,253
-0.01(-0.06%)
Nov 15, 2019
21.30
21.33
21.30
21.33
612
+0.16(+0.76%)
Nov 14, 2019
20.95
21.17
20.95
21.17
1,824
-0.13(-0.61%)
Nov 13, 2019
21.27
21.30
21.27
21.30
408
-0.09(-0.42%)
Nov 12, 2019
21.41
21.41
21.39
21.39
511
+0.06(+0.28%)
Nov 11, 2019
21.30
21.33
21.30
21.33
510
-0.08(-0.36%)
Nov 08, 2019
21.36
21.41
21.36
21.41
1,836
-0.02(-0.09%)
Nov 07, 2019
21.43
21.48
21.43
21.43
102
+0.15(+0.72%)
Nov 06, 2019
21.26
21.28
21.26
21.28
102
-0.04(-0.17%)
Nov 05, 2019
21.31
21.31
21.31
21.31
111
+0.09(+0.41%)
Nov 04, 2019
21.23
21.23
21.23
21.23
163
+0.18(+0.84%)
Nov 01, 2019
21.05
21.05
21.05
21.05
0
+0.24(+1.13%)
Oct 31, 2019
20.76
20.81
20.76
20.81
102
-0.08(-0.41%)
Oct 30, 2019
20.85
20.90
20.85
20.90
702
+0.04(+0.20%)
Oct 29, 2019
20.85
20.86
20.85
20.86
389
+0.08(+0.40%)
Oct 28, 2019
20.77
20.77
20.77
20.77
199
+0.07(+0.36%)
Oct 25, 2019
20.70
20.70
20.70
20.70
1,122
-0.02(-0.08%)
Oct 24, 2019
20.69
20.72
20.69
20.72
255
+0.03(+0.14%)
Oct 23, 2019
20.69
20.69
20.67
20.69
2,076
+0.15(+0.72%)
Oct 22, 2019
20.61
20.61
20.54
20.54
445
-0.03(-0.16%)
Oct 21, 2019
20.57
20.58
20.56
20.57
612
+0.17(+0.81%)
Oct 18, 2019
20.36
20.41
20.36
20.41
102
-0.04(-0.18%)
Oct 17, 2019
20.41
20.44
20.41
20.44
102
-0.07(-0.35%)
Oct 16, 2019
20.51
20.52
20.51
20.52
122
-0.06(-0.29%)
Oct 15, 2019
20.55
20.61
20.55
20.58
299
+0.34(+1.67%)
Oct 14, 2019
20.24
20.24
20.24
20.24
0
-0.09(-0.44%)
Oct 11, 2019
20.32
20.33
20.32
20.33
102
+0.31(+1.54%)
Oct 10, 2019
20.03
20.03
20.02
20.02
196
+0.01(+0.04%)
Oct 09, 2019
20.01
20.01
20.01
20.01
102
+0.21(+1.07%)
Oct 08, 2019
19.85
19.85
19.80
19.80
103
-0.16(-0.78%)
Oct 07, 2019
19.96
19.96
19.95
19.95
102
-0.05(-0.26%)
Oct 04, 2019
19.87
20.00
19.87
20.00
102
+0.24(+1.21%)
Oct 03, 2019
19.65
19.77
19.65
19.77
102
+0.05(+0.25%)
Oct 02, 2019
19.69
19.72
19.69
19.72
103
-0.27(-1.36%)
Oct 01, 2019
19.99
19.99
19.99
19.99
4
-0.13(-0.63%)
Sep 30, 2019
20.06
20.12
20.06
20.12
110
+0.10(+0.48%)
Sep 27, 2019
20.11
20.11
20.02
20.02
102
-0.29(-1.45%)
Sep 26, 2019
20.31
20.31
20.31
20.31
284
+0.04(+0.21%)
Sep 25, 2019
20.27
20.27
20.18
20.27
165
+0.13(+0.66%)
Sep 24, 2019
20.14
20.15
20.14
20.14
147
+0.03(+0.14%)
Sep 23, 2019
20.09
20.11
20.09
20.11
102
-0.04(-0.20%)
Sep 20, 2019
20.15
20.15
20.15
20.15
102
-0.07(-0.32%)
Sep 19, 2019
20.22
20.22
20.22
20.22
0
+0.13(+0.66%)
Sep 18, 2019
20.09
20.09
20.09
20.09
12
-0.03(-0.13%)
Sep 17, 2019
20.04
20.11
20.04
20.11
417
+0.06(+0.30%)
Sep 16, 2019
20.09
20.09
20.05
20.05
169
-0.11(-0.54%)
Sep 13, 2019
20.16
20.16
20.16
20.16
102
+0.23(+1.13%)
Sep 12, 2019
19.93
19.93
19.93
19.93
1
+0.18(+0.91%)
Sep 11, 2019
19.74
19.75
19.74
19.75
377
+0.23(+1.15%)
Sep 10, 2019
19.53
19.53
19.53
19.53
20
+0.07(+0.36%)
Sep 09, 2019
19.49
19.49
19.42
19.46
810
+0.16(+0.81%)
Sep 06, 2019
19.30
19.30
19.30
19.30
102
+0.05(+0.24%)
Sep 05, 2019
19.28
19.28
19.25
19.25
604
+0.20(+1.06%)
Sep 04, 2019
19.02
19.05
19.02
19.05
408
+0.13(+0.68%)
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
.