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 (%)
Apr 30, 2018
20.40
20.40
20.23
20.23
1,047
-0.06(-0.30%)
Apr 27, 2018
20.23
20.29
20.19
20.29
3,243
+0.04(+0.20%)
Apr 26, 2018
20.34
20.34
20.17
20.25
748
+0.16(+0.80%)
Apr 25, 2018
19.92
20.09
19.92
20.09
1,435
-0.01(-0.05%)
Apr 24, 2018
20.23
20.23
20.05
20.10
4,275
-0.12(-0.59%)
Apr 23, 2018
20.26
20.26
20.17
20.22
700
-0.01(-0.05%)
Apr 20, 2018
20.22
20.28
20.14
20.23
9,332
-0.01(-0.05%)
Apr 19, 2018
20.22
20.24
20.21
20.24
800
-0.05(-0.25%)
Apr 18, 2018
20.25
20.32
20.25
20.29
416
+0.21(+1.05%)
Apr 17, 2018
20.22
20.22
20.08
20.08
855
+0.01(+0.05%)
Apr 16, 2018
20.06
20.08
20.06
20.07
1,180
+0.00(+0.00%)
Apr 12, 2018
20.07
20.07
20.07
114
+0.17(+0.85%)
Apr 11, 2018
19.90
19.90
19.90
19.90
16,115
+0.17(+0.86%)
Apr 09, 2018
19.73
19.73
19.73
7
-0.01(-0.07%)
Apr 06, 2018
19.72
19.76
19.72
19.74
1,055
-0.07(-0.34%)
Apr 05, 2018
19.82
19.82
19.81
19.81
904
+0.39(+2.03%)
Apr 04, 2018
19.38
19.41
19.38
19.41
306
-0.23(-1.16%)
Mar 29, 2018
19.64
19.64
19.64
0
+0.20(+1.04%)
Mar 28, 2018
19.25
19.47
19.25
19.44
2,451
+0.11(+0.57%)
Mar 27, 2018
19.33
19.33
19.33
19.33
115
-0.05(-0.26%)
Mar 26, 2018
19.34
19.38
19.16
19.38
1,045
-0.03(-0.15%)
Mar 22, 2018
19.41
19.41
19.41
97
-0.23(-1.17%)
Mar 21, 2018
19.74
19.74
19.64
19.64
1,360
-0.17(-0.88%)
Mar 20, 2018
19.77
19.81
19.69
19.81
42,009
+0.06(+0.32%)
Mar 19, 2018
19.74
19.75
19.74
19.75
884
-0.23(-1.15%)
Mar 16, 2018
19.95
19.98
19.95
19.98
950
+0.02(+0.10%)
Mar 15, 2018
19.89
19.96
19.89
19.96
2,317
+0.12(+0.60%)
Mar 13, 2018
19.84
19.84
19.84
1
-0.18(-0.90%)
Mar 09, 2018
20.02
20.02
20.02
35
+0.11(+0.55%)
Mar 08, 2018
19.93
19.94
19.91
19.91
361
+0.09(+0.43%)
Mar 07, 2018
19.75
19.82
19.75
19.82
31,629
+0.30(+1.51%)
Mar 02, 2018
19.53
19.53
19.53
0
-0.12(-0.61%)
Mar 01, 2018
19.68
19.68
19.65
19.65
419
-0.23(-1.16%)
Feb 28, 2018
19.95
19.95
19.88
19.88
368
-0.20(-1.01%)
Feb 27, 2018
20.10
20.10
20.07
20.08
10,705
-0.18(-0.87%)
Feb 26, 2018
20.25
20.26
20.25
20.26
616
+0.19(+0.95%)
Feb 23, 2018
19.88
20.07
19.88
20.07
709
+0.09(+0.45%)
Feb 22, 2018
19.79
20.09
19.79
19.98
1,905
-0.03(-0.15%)
Feb 21, 2018
20.07
20.11
19.98
20.01
1,494
+0.05(+0.25%)
Feb 20, 2018
20.18
19.96
19.96
534
-0.22(-1.09%)
Feb 16, 2018
20.18
20.18
20.18
0
+0.13(+0.65%)
Feb 15, 2018
20.01
20.05
19.96
20.05
4,646
+0.03(+0.15%)
Feb 14, 2018
19.82
20.02
19.80
20.02
2,608
+0.32(+1.62%)
Feb 13, 2018
19.70
19.71
19.70
19.70
7,052
-0.06(-0.30%)
Feb 12, 2018
19.72
19.76
19.71
19.76
1,188
+0.21(+1.07%)
Feb 09, 2018
19.39
19.55
19.39
19.55
668
+0.05(+0.26%)
Feb 08, 2018
19.75
19.76
19.50
19.50
4,765
-0.46(-2.30%)
Feb 07, 2018
20.07
20.07
19.96
19.96
5,295
+0.16(+0.81%)
Feb 06, 2018
19.82
19.93
19.77
19.80
2,540
+0.30(+1.54%)
Feb 05, 2018
20.16
20.36
19.50
19.50
5,173
-0.92(-4.51%)
Feb 02, 2018
20.62
20.63
20.42
20.42
5,608
-0.48(-2.30%)
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
.