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 (%)
Apr 28, 2017
17.75
17.75
17.75
17.75
843
-0.04(-0.23%)
Apr 27, 2017
17.77
17.79
17.77
17.79
2,505
+0.04(+0.20%)
Apr 26, 2017
17.84
17.84
17.76
17.76
589
-0.01(-0.04%)
Apr 25, 2017
17.76
17.76
17.76
17.76
217
+0.36(+2.07%)
Apr 21, 2017
17.40
17.40
17.40
0
+0.04(+0.21%)
Apr 20, 2017
17.30
17.37
17.30
17.37
642
+0.25(+1.49%)
Apr 13, 2017
17.11
17.11
17.11
0
-0.10(-0.61%)
Apr 12, 2017
17.22
17.22
17.22
17.22
659
-0.13(-0.76%)
Apr 10, 2017
17.35
15
-0.09(-0.53%)
Apr 07, 2017
17.44
17.44
17.44
17.44
464
-0.07(-0.40%)
Apr 04, 2017
17.51
65
-0.05(-0.29%)
Apr 03, 2017
17.56
17.56
17.56
17.56
259
+0.00(+0.00%)
Mar 31, 2017
17.55
17.56
17.55
17.56
1,346
-0.14(-0.80%)
Mar 30, 2017
17.69
17.70
17.69
17.70
399
-0.08(-0.43%)
Mar 28, 2017
17.78
2
+0.15(+0.87%)
Mar 27, 2017
17.62
17.62
17.62
17.62
571
-0.04(-0.21%)
Mar 24, 2017
17.66
17.69
17.66
17.66
5,963
+0.16(+0.90%)
Mar 22, 2017
17.50
17.50
17.50
0
-0.09(-0.53%)
Mar 21, 2017
17.86
17.86
17.60
17.60
810
-0.26(-1.45%)
Mar 20, 2017
17.86
17.86
17.86
17.86
541
+0.02(+0.09%)
Mar 16, 2017
17.84
17.84
17.84
0
+0.04(+0.22%)
Mar 10, 2017
17.80
17.80
17.80
0
+0.15(+0.87%)
Mar 09, 2017
17.76
17.76
17.65
17.65
785
-0.08(-0.45%)
Mar 03, 2017
17.73
114
+0.22(+1.23%)
Feb 27, 2017
17.51
17.51
17.51
0
-0.07(-0.39%)
Feb 24, 2017
17.58
17.58
17.58
17.58
758
-0.19(-1.09%)
Feb 23, 2017
17.69
17.77
17.69
17.77
6,963
+0.05(+0.25%)
Feb 22, 2017
17.73
17.73
17.73
17.73
302
+0.13(+0.71%)
Feb 17, 2017
17.60
84
+0.03(+0.20%)
Feb 16, 2017
17.57
17.57
17.57
17.57
299
-0.12(-0.67%)
Feb 13, 2017
17.69
54
+0.02(+0.14%)
Feb 10, 2017
17.67
17.67
17.61
17.66
27,824
+0.12(+0.69%)
Feb 09, 2017
17.55
17.56
17.54
17.54
3,699
+0.06(+0.33%)
Feb 03, 2017
17.48
25
+0.07(+0.41%)
Feb 02, 2017
17.40
17.41
17.40
17.41
1,141
+0.04(+0.21%)
Jan 31, 2017
17.37
17.37
17.37
0
-0.05(-0.27%)
Jan 30, 2017
18.04
18.04
17.42
17.42
8,118
-0.18(-1.00%)
Jan 27, 2017
17.60
17.60
17.60
17.60
281
-0.07(-0.37%)
Jan 26, 2017
17.63
17.68
17.60
17.66
1,909
+0.15(+0.88%)
Jan 25, 2017
17.40
17.58
17.40
17.51
4,083
+0.12(+0.66%)
Jan 24, 2017
17.39
17.39
17.39
17.39
1,143
+0.08(+0.44%)
Jan 23, 2017
17.32
17.32
17.32
17.32
291
-0.18(-1.01%)
Jan 20, 2017
17.49
17.49
17.49
17.49
135
+0.11(+0.63%)
Jan 19, 2017
17.37
17.38
17.37
17.38
432
+0.13(+0.77%)
Jan 18, 2017
17.27
17.27
17.25
17.25
661
+0.04(+0.25%)
Jan 17, 2017
17.26
17.26
17.21
17.21
217
-0.24(-1.38%)
Jan 11, 2017
17.45
17.45
17.45
0
-0.03(-0.19%)
Dec 20, 2016
17.48
17.48
17.48
0
+0.11(+0.65%)
Dec 16, 2016
17.37
17.37
17.37
0
-0.09(-0.53%)
Dec 14, 2016
17.46
17.46
17.46
0
-0.07(-0.42%)
Dec 13, 2016
17.44
17.54
17.43
17.54
4,396
+0.30(+1.76%)
Dec 12, 2016
17.27
17.27
17.23
17.23
402
-0.29(-1.67%)
Dec 09, 2016
17.38
17.53
17.36
17.53
11,897
+0.28(+1.59%)
Dec 08, 2016
17.26
17.26
17.25
17.25
5,273
+0.49(+2.89%)
Dec 02, 2016
16.77
16.77
16.77
0
+0.02(+0.11%)
Nov 21, 2016
16.75
16.75
16.75
0
+0.16(+0.94%)
Nov 15, 2016
16.59
16.59
16.59
0
+0.40(+2.46%)
Nov 07, 2016
16.19
16.19
16.19
0
+0.07(+0.46%)
Nov 03, 2016
16.12
16.12
16.12
0
-0.16(-1.00%)
Nov 02, 2016
16.28
16.28
16.28
16.28
172
-0.16(-0.96%)
Nov 01, 2016
16.42
16.44
16.42
16.44
434
+0.08(+0.47%)
Oct 24, 2016
16.36
61
+0.11(+0.67%)
Oct 20, 2016
16.25
16.25
16.25
16.25
434
+0.26(+1.60%)
Oct 12, 2016
16.00
16.00
16.00
16.00
108
-0.01(-0.08%)
Oct 11, 2016
16.01
16.01
16.01
16.01
288
-0.23(-1.40%)
Oct 10, 2016
16.24
16.24
16.24
16.24
218
+0.11(+0.69%)
Oct 05, 2016
16.13
16.13
16.13
16.13
108
+0.00(+0.00%)
Oct 03, 2016
16.13
16.13
16.13
16.13
0
+0.00(+0.00%)
Sep 30, 2016
16.13
16.13
16.13
16.13
0
+0.00(+0.00%)
Sep 29, 2016
16.13
16.13
16.13
16.13
1
+0.00(+0.00%)
Sep 28, 2016
16.13
16.13
16.13
16.13
0
+0.00(+0.00%)
Sep 27, 2016
16.14
16.13
16.13
16.13
6,195
+0.17(+1.10%)
Sep 26, 2016
15.96
15.96
15.95
15.95
294
-0.21(-1.29%)
Sep 23, 2016
16.16
16.17
16.16
16.16
2,395
+0.60(+3.87%)
Sep 16, 2016
15.56
15.56
15.56
15.56
326
-0.12(-0.75%)
Sep 15, 2016
15.55
15.68
15.55
15.68
1,059
+0.02(+0.11%)
Sep 14, 2016
15.63
15.66
15.63
15.66
328
-0.18(-1.16%)
Sep 12, 2016
15.84
15.84
15.84
15.84
32
-0.25(-1.55%)
Sep 06, 2016
16.09
16.09
16.09
16.09
434
+0.15(+0.92%)
Sep 01, 2016
16.03
15.94
15.94
15.94
543
+0.19(+1.18%)
Aug 30, 2016
15.76
15.76
15.76
15.76
652
+0.12(+0.75%)
Aug 26, 2016
15.64
15.64
15.64
15.64
2
-0.08(-0.51%)
Aug 23, 2016
15.70
15.72
15.72
15.72
1,195
+0.02(+0.10%)
Aug 18, 2016
15.70
15.70
15.70
15.70
108
-0.03(-0.18%)
Aug 17, 2016
15.73
15.73
15.73
15.73
732
+0.08(+0.51%)
Aug 16, 2016
15.65
15.68
15.65
15.65
1,847
+0.43(+2.85%)
Aug 02, 2016
15.22
15.22
15.22
15.22
14
-0.15(-0.95%)
Jul 26, 2016
15.36
15.36
15.36
15.36
326
-0.06(-0.39%)
Jul 25, 2016
15.42
15.42
15.42
15.42
217
-0.08(-0.50%)
Jul 22, 2016
15.50
15.50
15.50
15.50
193
+0.05(+0.33%)
Jul 19, 2016
15.45
15.45
15.45
15.45
108
-0.05(-0.33%)
Jul 18, 2016
15.41
15.50
15.40
15.50
2,608
+0.06(+0.36%)
Jul 14, 2016
15.46
15.45
15.45
15.45
652
+0.30(+1.96%)
Jul 11, 2016
15.15
15.15
15.15
15.15
434
+0.45(+3.06%)
Jul 08, 2016
14.76
14.76
14.67
14.70
1,639
+0.08(+0.57%)
Jul 07, 2016
14.62
14.62
14.62
14.62
173
-0.35(-2.34%)
Jun 29, 2016
14.97
14.97
14.97
14.97
217
+0.38(+2.58%)
Jun 28, 2016
14.60
14.60
14.59
14.59
1,254
-0.59(-3.88%)
Jun 22, 2016
15.18
15.18
15.18
15.18
1,086
-0.03(-0.19%)
Jun 03, 2016
15.21
15.21
15.21
15.21
221
-0.40(-2.55%)
Jun 01, 2016
15.63
15.61
15.61
15.61
997
+0.39(+2.55%)
May 19, 2016
15.21
15.22
15.22
15.22
1,661
-0.19(-1.25%)
May 12, 2016
15.41
15.41
15.41
15.41
332
-0.20(-1.31%)
May 10, 2016
15.62
15.62
15.62
15.62
1,329
+0.40(+2.63%)
May 09, 2016
15.24
15.24
15.21
15.21
1,378
+0.25(+1.67%)
May 03, 2016
14.96
14.96
14.96
14.96
664
-0.17(-1.11%)
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
.