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 28, 2019
19.44
19.44
19.41
19.41
105
-0.16(-0.80%)
Feb 27, 2019
19.52
19.57
19.52
19.57
499
-0.07(-0.37%)
Feb 26, 2019
19.62
19.64
19.62
19.64
533
+0.05(+0.24%)
Feb 25, 2019
19.59
19.59
19.59
19.59
2
+0.14(+0.72%)
Feb 22, 2019
19.46
19.46
19.31
19.45
1,672
+0.03(+0.14%)
Feb 21, 2019
19.46
19.46
19.42
19.42
171
-0.05(-0.25%)
Feb 20, 2019
19.47
19.47
19.47
19.47
1
+0.05(+0.24%)
Feb 19, 2019
19.34
19.43
19.34
19.43
274
+0.07(+0.39%)
Feb 15, 2019
19.29
19.37
19.27
19.35
1,463
+0.23(+1.23%)
Feb 14, 2019
19.10
19.12
19.08
19.12
1,044
-0.07(-0.38%)
Feb 13, 2019
19.18
19.19
19.18
19.19
111
+0.12(+0.63%)
Feb 12, 2019
19.06
19.07
19.06
19.07
142
+0.34(+1.83%)
Feb 11, 2019
18.71
18.73
18.71
18.73
606
+0.09(+0.50%)
Feb 08, 2019
18.57
18.64
18.57
18.63
1,045
-0.20(-1.07%)
Feb 07, 2019
18.83
18.83
18.83
18.83
0
-0.27(-1.43%)
Feb 06, 2019
19.10
19.11
19.10
19.11
525
-0.16(-0.85%)
Feb 05, 2019
19.19
19.27
19.19
19.27
1,979
+0.07(+0.35%)
Feb 04, 2019
19.15
19.20
19.15
19.20
438
+0.11(+0.59%)
Feb 01, 2019
19.07
19.09
19.07
19.09
418
-0.05(-0.27%)
Jan 31, 2019
19.10
19.14
19.04
19.14
1,171
+0.03(+0.15%)
Jan 30, 2019
19.02
19.12
19.02
19.12
826
+0.17(+0.91%)
Jan 29, 2019
19.09
19.09
18.94
18.94
1,099
+0.05(+0.26%)
Jan 28, 2019
18.76
18.89
18.76
18.89
1,139
-0.13(-0.70%)
Jan 25, 2019
19.02
19.02
19.02
19.02
104
+0.16(+0.87%)
Jan 24, 2019
18.84
18.86
18.81
18.86
2,617
+0.13(+0.68%)
Jan 23, 2019
18.73
18.73
18.73
18.73
266
-0.02(-0.10%)
Jan 22, 2019
18.78
18.78
18.75
18.75
203
-0.40(-2.07%)
Jan 18, 2019
19.04
19.15
19.04
19.15
418
+0.31(+1.62%)
Jan 17, 2019
18.57
18.84
18.57
18.84
339,611
-0.01(-0.03%)
Jan 16, 2019
18.84
18.85
18.81
18.85
576
+0.10(+0.56%)
Jan 15, 2019
18.71
18.74
18.71
18.74
314,163
+0.29(+1.60%)
Jan 14, 2019
18.49
18.49
18.45
18.45
523
-0.11(-0.60%)
Jan 11, 2019
18.56
18.56
18.56
18.56
104
-0.21(-1.12%)
Jan 10, 2019
18.55
18.77
18.55
18.77
313,769
+0.17(+0.89%)
Jan 09, 2019
18.61
18.61
18.61
18.61
57
+0.00(+0.02%)
Jan 08, 2019
18.61
18.61
18.59
18.60
314,562
+0.09(+0.46%)
Jan 07, 2019
18.41
18.52
18.41
18.52
110
+0.12(+0.67%)
Jan 04, 2019
18.12
18.39
18.12
18.39
418
+0.55(+3.11%)
Jan 03, 2019
17.70
17.84
17.70
17.84
832
-0.17(-0.94%)
Jan 02, 2019
17.71
18.01
17.68
18.01
31,902
+0.13(+0.73%)
Dec 31, 2018
17.93
17.95
17.88
17.88
1,986
-0.07(-0.39%)
Dec 28, 2018
17.96
17.96
17.94
17.95
627
-0.02(-0.09%)
Dec 27, 2018
17.62
17.96
17.62
17.96
733
+0.27(+1.52%)
Dec 26, 2018
17.40
17.69
17.40
17.69
38,635
+0.40(+2.31%)
Dec 24, 2018
17.31
17.41
17.30
17.30
2,842
-0.31(-1.78%)
Dec 21, 2018
17.78
17.86
17.58
17.61
2,948
-0.52(-2.88%)
Dec 20, 2018
18.20
18.27
18.01
18.13
9,612
-0.29(-1.58%)
Dec 19, 2018
18.60
18.68
18.28
18.42
4,428
-0.24(-1.28%)
Dec 18, 2018
18.67
18.69
18.66
18.66
914
+0.06(+0.30%)
Dec 17, 2018
18.61
18.61
18.61
18.61
0
-0.21(-1.11%)
Dec 14, 2018
18.82
18.82
18.82
18.82
105
-0.28(-1.47%)
Dec 13, 2018
19.10
19.10
19.10
19.10
0
-0.01(-0.04%)
Dec 12, 2018
19.20
19.20
19.10
19.10
625
+0.24(+1.29%)
Dec 11, 2018
18.86
18.86
18.86
18.86
1
-0.05(-0.28%)
Dec 10, 2018
18.91
18.91
18.91
18.91
0
+0.09(+0.50%)
Dec 07, 2018
19.01
19.01
18.82
18.82
210
-0.14(-0.73%)
Dec 06, 2018
18.96
18.96
18.96
18.96
105
-0.28(-1.48%)
Dec 04, 2018
19.51
19.51
19.24
19.24
315
-0.74(-3.71%)
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
.