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 (%)
Dec 29, 2017
21.22
21.22
21.22
124
+0.08(+0.39%)
Dec 28, 2017
21.13
21.14
21.13
21.14
335
-0.11(-0.53%)
Dec 27, 2017
21.27
21.28
21.25
21.25
871
+0.04(+0.18%)
Dec 26, 2017
21.21
21.21
21.21
21.21
249
-0.00(-0.00%)
Dec 22, 2017
21.20
21.25
21.20
21.21
1,199
+0.01(+0.02%)
Dec 21, 2017
21.16
21.22
21.16
21.21
2,074
+0.06(+0.28%)
Dec 20, 2017
21.17
21.17
21.12
21.15
1,182
+0.07(+0.34%)
Dec 19, 2017
21.08
21.08
21.08
21.08
331
-0.16(-0.73%)
Dec 18, 2017
21.24
21.25
21.18
21.23
2,406
+0.22(+1.06%)
Dec 15, 2017
20.99
21.01
20.97
21.01
1,647
+0.04(+0.17%)
Dec 14, 2017
21.07
21.07
20.97
20.97
5,075
-0.12(-0.58%)
Dec 13, 2017
21.09
21.10
21.09
21.10
473
+0.04(+0.17%)
Dec 12, 2017
21.06
21.06
21.06
21.06
267
+0.07(+0.33%)
Dec 11, 2017
20.94
20.96
20.94
20.99
1,755
+0.04(+0.18%)
Dec 08, 2017
20.93
20.95
20.90
20.95
3,310
+0.12(+0.59%)
Dec 07, 2017
20.81
20.87
20.80
20.83
3,008
+0.02(+0.11%)
Dec 04, 2017
20.81
20.81
20.81
1
-0.01(-0.07%)
Dec 01, 2017
20.84
20.84
20.82
20.82
1,742
-0.19(-0.90%)
Nov 30, 2017
21.02
21.02
21.00
21.01
2,257
+0.11(+0.53%)
Nov 29, 2017
21.02
21.02
20.90
20.90
955
+0.05(+0.24%)
Nov 28, 2017
20.80
20.85
20.80
20.85
1,664
+0.05(+0.22%)
Nov 27, 2017
20.87
20.87
20.80
20.80
1,280
-0.08(-0.40%)
Nov 24, 2017
20.89
20.89
20.89
20.89
592
+0.20(+0.99%)
Nov 22, 2017
20.83
20.83
20.68
20.68
1,899
-0.04(-0.20%)
Nov 21, 2017
20.79
20.79
20.73
20.73
2,009
+0.07(+0.34%)
Nov 20, 2017
20.66
20.67
20.66
20.66
38,775
-0.03(-0.13%)
Nov 16, 2017
20.68
20.68
20.68
93
+0.33(+1.60%)
Nov 15, 2017
20.22
20.36
20.22
20.36
2,068
-0.22(-1.05%)
Nov 14, 2017
20.62
20.62
20.57
20.57
1,345
-0.06(-0.31%)
Nov 13, 2017
20.64
20.64
20.64
20.64
1,280
-0.09(-0.45%)
Nov 10, 2017
20.79
20.79
20.73
20.73
852
-0.10(-0.49%)
Nov 09, 2017
20.76
20.85
20.76
20.83
966
+0.05(+0.25%)
Nov 06, 2017
20.78
20.78
20.78
20
-0.04(-0.17%)
Nov 03, 2017
20.81
20.82
20.77
20.82
2,251
+0.09(+0.42%)
Nov 01, 2017
20.73
20.73
20.73
196
+0.26(+1.27%)
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%)
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
.