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 (%)
Feb 27, 2018
21.14
21.14
21.14
109
-0.10(-0.46%)
Feb 26, 2018
21.15
21.26
21.15
21.23
1,279
+0.28(+1.32%)
Feb 23, 2018
20.95
20.96
20.95
20.96
427
+0.18(+0.86%)
Feb 22, 2018
20.78
20.81
20.78
20.78
623
-0.07(-0.32%)
Feb 21, 2018
20.83
20.84
20.83
20.84
368
-0.18(-0.84%)
Feb 20, 2018
21.02
21.02
21.02
21.02
548
+0.17(+0.80%)
Feb 16, 2018
20.86
20.86
20.86
0
+0.32(+1.56%)
Feb 15, 2018
20.70
20.70
20.46
20.54
1,779
+0.13(+0.63%)
Feb 14, 2018
20.39
20.42
20.36
20.41
35,749
-0.14(-0.66%)
Feb 13, 2018
20.44
20.54
20.44
20.54
1,059
-0.35(-1.67%)
Feb 12, 2018
20.93
20.93
20.72
20.89
3,753
+0.94(+4.71%)
Feb 09, 2018
20.47
20.47
19.95
19.95
1,106
-1.04(-4.97%)
Feb 07, 2018
20.99
20.99
20.99
67
-0.17(-0.81%)
Feb 06, 2018
20.85
21.17
20.79
21.17
7,541
+0.45(+2.19%)
Feb 05, 2018
21.38
21.44
20.71
20.71
4,752
-1.14(-5.21%)
Feb 02, 2018
21.85
21.99
21.99
21.85
679
-0.14(-0.62%)
Feb 01, 2018
22.00
22.00
21.99
21.99
597
+0.06(+0.29%)
Jan 31, 2018
21.96
21.96
21.92
21.92
703
-0.07(-0.34%)
Jan 30, 2018
22.00
22.40
22.00
619
-0.40(-1.78%)
Jan 26, 2018
22.40
22.40
22.40
201
+0.07(+0.33%)
Jan 25, 2018
22.36
22.36
22.32
22.32
1,075
-0.11(-0.49%)
Jan 24, 2018
22.43
22.43
22.43
22.43
340
-0.09(-0.42%)
Jan 23, 2018
22.49
22.53
22.49
22.53
1,008
+0.13(+0.60%)
Jan 22, 2018
22.31
22.40
22.30
22.39
3,203
+0.11(+0.50%)
Jan 19, 2018
22.28
22.28
22.28
22.28
350
+0.14(+0.64%)
Jan 18, 2018
22.21
22.21
22.13
22.14
12,625
-0.25(-1.11%)
Jan 17, 2018
22.33
22.40
22.33
22.39
1,284
+0.26(+1.16%)
Jan 16, 2018
22.15
22.16
22.13
22.13
19,966
-0.08(-0.38%)
Jan 12, 2018
22.22
22.22
22.22
0
+0.03(+0.13%)
Jan 11, 2018
22.12
22.19
22.09
22.19
4,307
+0.14(+0.62%)
Jan 10, 2018
22.05
22.10
22.05
22.05
1,547
+0.00(+0.02%)
Jan 09, 2018
21.99
22.05
21.99
22.05
1,195
-0.00(-0.00%)
Jan 08, 2018
21.98
22.05
21.98
22.05
1,464
+0.09(+0.43%)
Jan 05, 2018
21.85
21.95
21.85
21.95
3,964
+0.48(+2.24%)
Jan 03, 2018
21.47
21.47
21.47
326
+0.25(+1.19%)
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%)
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
.