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 Europe
(NY:
HFXE
)
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 (%)
Mar 31, 2020
15.98
15.98
15.80
15.81
3,425
-0.04(-0.22%)
Mar 30, 2020
15.75
15.86
15.65
15.85
1,475
+0.25(+1.58%)
Mar 27, 2020
15.21
15.81
15.21
15.60
3,417
-0.53(-3.28%)
Mar 26, 2020
16.13
16.13
16.13
16.13
12
+0.60(+3.88%)
Mar 25, 2020
15.20
15.53
15.20
15.53
4,935
+0.45(+3.02%)
Mar 24, 2020
14.75
15.07
14.65
15.07
3,951
+1.00(+7.08%)
Mar 23, 2020
14.25
14.25
14.03
14.08
382
-0.01(-0.06%)
Mar 20, 2020
14.65
14.65
14.09
14.09
804
-0.34(-2.38%)
Mar 19, 2020
14.09
14.43
14.09
14.43
1,136
+0.63(+4.58%)
Mar 18, 2020
13.80
13.80
13.80
13.80
108
-0.72(-4.94%)
Mar 17, 2020
13.96
14.63
13.96
14.52
2,043
+0.78(+5.71%)
Mar 16, 2020
14.30
14.31
13.73
13.73
3,116
-1.89(-12.08%)
Mar 13, 2020
15.08
15.62
15.08
15.62
502
+0.45(+2.95%)
Mar 12, 2020
14.96
15.25
14.49
15.17
6,717
-1.44(-8.64%)
Mar 11, 2020
16.61
16.61
16.61
16.61
48
-0.83(-4.77%)
Mar 10, 2020
17.37
17.44
17.04
17.44
105,374
+0.53(+3.11%)
Mar 09, 2020
17.39
17.39
16.91
16.91
4,648
-1.58(-8.55%)
Mar 06, 2020
18.42
18.49
18.42
18.49
502
-0.33(-1.75%)
Mar 05, 2020
18.84
18.86
18.82
18.82
802
-0.75(-3.84%)
Mar 04, 2020
19.16
19.57
19.16
19.57
1,903
+0.78(+4.14%)
Mar 03, 2020
18.76
19.17
18.76
18.80
452
-0.22(-1.18%)
Mar 02, 2020
19.02
19.02
18.64
19.02
1,290
+0.28(+1.47%)
Feb 28, 2020
18.60
18.80
18.51
18.74
20,306
-0.28(-1.45%)
Feb 27, 2020
19.25
20.04
18.12
19.02
6,716
-0.60(-3.04%)
Feb 26, 2020
19.91
19.91
19.62
19.62
368
+0.03(+0.15%)
Feb 25, 2020
19.91
19.92
19.59
19.59
9,441
-0.38(-1.89%)
Feb 24, 2020
20.12
20.16
19.96
19.96
2,818
-0.94(-4.51%)
Feb 21, 2020
20.91
20.95
20.91
20.91
1,608
-0.07(-0.34%)
Feb 20, 2020
21.20
21.20
20.98
20.98
1,265
-0.17(-0.79%)
Feb 19, 2020
21.12
21.15
21.12
21.15
947
+0.14(+0.67%)
Feb 18, 2020
20.99
21.00
20.99
21.00
144
-0.04(-0.17%)
Feb 14, 2020
21.04
21.04
21.04
21.04
201
+0.00(+0.01%)
Feb 13, 2020
20.99
21.06
20.99
21.04
1,509
-0.14(-0.66%)
Feb 12, 2020
21.15
21.18
21.15
21.18
755
+0.15(+0.73%)
Feb 11, 2020
21.02
21.02
21.02
21.02
56
+0.10(+0.49%)
Feb 10, 2020
20.84
20.92
20.84
20.92
417
+0.08(+0.38%)
Feb 07, 2020
20.85
20.85
20.84
20.84
804
-0.13(-0.61%)
Feb 06, 2020
20.92
20.97
20.92
20.97
724
+0.07(+0.33%)
Feb 05, 2020
20.85
20.90
20.85
20.90
1,056
+0.24(+1.15%)
Feb 04, 2020
20.52
20.71
20.52
20.66
6,077
+0.32(+1.57%)
Feb 03, 2020
20.38
20.38
20.34
20.34
943
+0.11(+0.56%)
Jan 31, 2020
20.41
20.41
20.23
20.23
502
-0.39(-1.89%)
Jan 30, 2020
20.49
20.62
20.49
20.62
1,072
-0.07(-0.33%)
Jan 29, 2020
20.73
20.77
20.69
20.69
4,696
+0.05(+0.26%)
Jan 28, 2020
20.65
20.65
20.64
20.64
699
+0.19(+0.95%)
Jan 27, 2020
20.57
20.57
20.44
20.44
608
-0.40(-1.94%)
Jan 24, 2020
20.99
20.99
20.85
20.85
402
-0.01(-0.02%)
Jan 23, 2020
20.83
20.85
20.80
20.85
925
-0.10(-0.50%)
Jan 22, 2020
20.95
20.95
20.95
20.95
43
-0.01(-0.05%)
Jan 21, 2020
21.03
21.03
20.97
20.97
8,060
-0.13(-0.63%)
Jan 17, 2020
21.11
21.11
21.09
21.10
4,021
+0.09(+0.42%)
Jan 16, 2020
20.90
21.01
20.90
21.01
1,105
+0.11(+0.55%)
Jan 15, 2020
20.91
20.91
20.89
20.89
329
+0.00(+0.01%)
Jan 14, 2020
20.89
20.89
20.89
20.89
404
+0.01(+0.07%)
Jan 13, 2020
20.85
20.89
20.85
20.88
566
+0.10(+0.47%)
Jan 10, 2020
20.73
20.78
20.73
20.78
301
-0.11(-0.52%)
Jan 09, 2020
20.87
20.89
20.87
20.89
364
+0.02(+0.10%)
Jan 08, 2020
20.79
20.88
20.79
20.87
1,149
+0.09(+0.45%)
Jan 07, 2020
20.78
20.78
20.78
20.78
118
-0.07(-0.33%)
Jan 06, 2020
20.81
20.85
20.81
20.84
850
+0.04(+0.18%)
Jan 03, 2020
20.86
20.86
20.81
20.81
703
-0.16(-0.75%)
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
.