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, 2020
16.84
16.84
16.84
16.84
207
-0.36(-2.08%)
Apr 29, 2020
17.09
17.35
17.09
17.20
684
+0.43(+2.55%)
Apr 28, 2020
16.97
16.97
16.77
16.77
783
+0.08(+0.48%)
Apr 27, 2020
16.73
16.77
16.69
16.69
493
+0.25(+1.51%)
Apr 24, 2020
16.46
16.50
16.44
16.44
502
+0.17(+1.04%)
Apr 23, 2020
16.63
16.63
16.27
16.27
598
-0.10(-0.59%)
Apr 22, 2020
16.37
16.37
16.37
16.37
0
+0.26(+1.59%)
Apr 21, 2020
16.12
16.12
16.12
16.12
100
-0.42(-2.55%)
Apr 20, 2020
16.49
16.54
16.47
16.54
2,856
-0.03(-0.16%)
Apr 17, 2020
16.51
16.56
16.47
16.56
2,915
+0.40(+2.47%)
Apr 16, 2020
16.16
16.16
16.16
16.16
7
+0.05(+0.34%)
Apr 15, 2020
16.11
16.11
16.11
16.11
1
-0.54(-3.25%)
Apr 14, 2020
16.71
16.73
16.65
16.65
1,477
+0.20(+1.22%)
Apr 13, 2020
16.43
16.45
16.43
16.45
586
-0.21(-1.25%)
Apr 09, 2020
16.58
16.66
16.58
16.66
402
+0.38(+2.31%)
Apr 08, 2020
16.14
16.28
16.14
16.28
1,235
+0.31(+1.94%)
Apr 07, 2020
16.29
16.30
15.97
15.97
2,332
-0.04(-0.22%)
Apr 06, 2020
15.82
16.00
15.82
16.00
527
+0.76(+4.99%)
Apr 03, 2020
15.22
15.26
15.20
15.24
7,640
-0.22(-1.40%)
Apr 02, 2020
15.47
15.56
15.30
15.46
5,243
+0.25(+1.65%)
Apr 01, 2020
15.47
15.57
15.21
15.21
6,636
-0.60(-3.80%)
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%)
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
.