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 30, 2020
18.70
18.70
18.70
18.70
1
-0.36(-1.86%)
Apr 29, 2020
19.38
19.38
19.06
19.06
10,733
+0.18(+0.93%)
Apr 28, 2020
19.04
19.04
18.88
18.88
201
+0.20(+1.05%)
Apr 27, 2020
18.63
18.68
18.62
18.68
449
+0.22(+1.20%)
Apr 24, 2020
18.37
18.46
18.37
18.46
504
+0.12(+0.63%)
Apr 23, 2020
18.52
18.52
18.35
18.35
512
+0.06(+0.33%)
Apr 22, 2020
18.24
18.29
18.24
18.29
6,319
+0.24(+1.31%)
Apr 21, 2020
18.01
18.05
18.01
18.05
145
-0.11(-0.59%)
Apr 20, 2020
18.16
18.16
18.16
18.16
0
-0.24(-1.28%)
Apr 17, 2020
18.39
18.39
18.39
18.39
100
+0.17(+0.94%)
Apr 16, 2020
18.13
18.22
18.08
18.22
18,672
-0.06(-0.34%)
Apr 15, 2020
18.27
18.29
18.27
18.29
249
-0.16(-0.88%)
Apr 14, 2020
18.54
18.54
18.45
18.45
1,223
+0.30(+1.63%)
Apr 13, 2020
18.15
18.15
18.08
18.15
2,328
-0.10(-0.56%)
Apr 09, 2020
18.42
18.42
18.20
18.25
15,236
+0.15(+0.85%)
Apr 08, 2020
18.10
18.10
18.10
18.10
0
-0.05(-0.29%)
Apr 07, 2020
18.15
18.15
18.15
18.15
7
+0.15(+0.81%)
Apr 06, 2020
17.65
18.01
17.65
18.01
4,643
+1.04(+6.14%)
Apr 03, 2020
16.97
16.97
16.97
16.97
302
-0.32(-1.83%)
Apr 02, 2020
17.20
17.33
17.11
17.28
667
+0.25(+1.48%)
Apr 01, 2020
17.30
17.30
17.03
17.03
247
-0.90(-5.00%)
Mar 31, 2020
18.05
18.05
17.75
17.93
11,568
-0.48(-2.59%)
Mar 30, 2020
18.33
18.40
18.33
18.40
159
+0.00(+0.00%)
Mar 27, 2020
18.30
18.40
18.23
18.40
2,219
+0.09(+0.50%)
Mar 26, 2020
18.31
18.31
18.31
18.31
5
+0.47(+2.64%)
Mar 25, 2020
17.84
17.84
17.84
17.84
32
+0.28(+1.60%)
Mar 24, 2020
17.55
17.67
17.55
17.56
270,418
+1.05(+6.36%)
Mar 23, 2020
16.43
16.51
16.38
16.51
1,498
-0.14(-0.86%)
Mar 20, 2020
17.18
17.18
16.65
16.65
302
+0.08(+0.46%)
Mar 19, 2020
16.58
16.58
16.57
16.58
1,476
+0.49(+3.08%)
Mar 18, 2020
16.15
16.15
15.72
16.08
201
-0.18(-1.10%)
Mar 17, 2020
15.88
16.29
15.70
16.26
969
+0.96(+6.25%)
Mar 16, 2020
15.44
15.73
15.30
15.30
849
-1.32(-7.96%)
Mar 13, 2020
16.50
16.63
16.13
16.63
403
+0.78(+4.94%)
Mar 12, 2020
15.89
15.89
15.84
15.84
501
-1.76(-9.99%)
Mar 11, 2020
17.54
17.60
17.52
17.60
302
-0.66(-3.61%)
Mar 10, 2020
18.15
18.27
18.15
18.26
26,993
+0.67(+3.79%)
Mar 09, 2020
17.74
17.83
17.59
17.59
1,077
-1.21(-6.45%)
Mar 06, 2020
18.78
18.81
18.52
18.81
103,226
-0.22(-1.16%)
Mar 05, 2020
19.12
19.12
19.03
19.03
1,393
-0.51(-2.59%)
Mar 04, 2020
19.28
19.53
19.28
19.53
1,456
+0.39(+2.05%)
Mar 03, 2020
19.06
19.18
18.99
19.14
4,099
-0.32(-1.62%)
Mar 02, 2020
19.41
19.46
19.41
19.46
366
+0.37(+1.95%)
Feb 28, 2020
18.76
19.08
18.65
19.08
2,421
-0.31(-1.58%)
Feb 27, 2020
19.64
19.65
19.38
19.39
4,433
-0.69(-3.43%)
Feb 26, 2020
20.20
20.20
20.06
20.08
5,303
+0.13(+0.66%)
Feb 25, 2020
19.99
19.99
19.91
19.95
4,258
-0.15(-0.76%)
Feb 24, 2020
20.19
20.21
20.07
20.10
2,228
-0.76(-3.63%)
Feb 21, 2020
20.83
20.86
20.83
20.86
302
-0.19(-0.90%)
Feb 20, 2020
21.04
21.04
21.01
21.04
2,421
-0.10(-0.49%)
Feb 19, 2020
21.18
21.18
21.15
21.15
504
+0.11(+0.53%)
Feb 18, 2020
21.04
21.04
21.04
21.04
0
-0.33(-1.56%)
Feb 14, 2020
21.40
21.41
21.34
21.37
1,412
-0.18(-0.84%)
Feb 13, 2020
21.55
21.55
21.55
21.55
0
-0.21(-0.96%)
Feb 12, 2020
21.78
21.78
21.74
21.76
654
-0.07(-0.30%)
Feb 11, 2020
21.97
21.97
21.82
21.82
302
+0.10(+0.48%)
Feb 10, 2020
21.72
21.72
21.72
21.72
2
-0.05(-0.25%)
Feb 07, 2020
21.73
21.82
21.73
21.78
110,592
-0.10(-0.45%)
Feb 06, 2020
21.85
21.87
21.85
21.87
340
+0.16(+0.74%)
Feb 05, 2020
21.68
21.72
21.68
21.71
716
+0.23(+1.07%)
Feb 04, 2020
21.43
21.49
21.43
21.48
1,298
+0.42(+1.98%)
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
.