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 (%)
Jun 28, 2019
19.16
19.23
19.15
19.23
1,939
+0.16(+0.82%)
Jun 27, 2019
19.05
19.07
19.05
19.07
275
+0.03(+0.15%)
Jun 26, 2019
19.04
19.04
19.04
19.04
230
-0.03(-0.15%)
Jun 25, 2019
19.10
19.10
19.07
19.07
763
-0.03(-0.17%)
Jun 24, 2019
19.12
19.12
19.10
19.10
189
-0.03(-0.16%)
Jun 21, 2019
19.11
19.13
19.08
19.13
515
-0.08(-0.40%)
Jun 20, 2019
19.15
19.21
19.11
19.21
1,720
+0.15(+0.77%)
Jun 19, 2019
18.98
19.06
18.98
19.06
2,891
+0.09(+0.45%)
Jun 18, 2019
18.98
18.98
18.98
18.98
980
+0.22(+1.16%)
Jun 17, 2019
18.62
18.76
18.62
18.76
638
-0.06(-0.33%)
Jun 14, 2019
18.82
18.86
18.82
18.82
1,753
-0.10(-0.51%)
Jun 13, 2019
18.97
18.97
18.92
18.92
809
+0.03(+0.15%)
Jun 12, 2019
18.89
18.89
18.89
18.89
124
-0.07(-0.36%)
Jun 11, 2019
18.98
18.98
18.96
18.96
309
+0.10(+0.51%)
Jun 10, 2019
18.88
18.88
18.86
18.86
335
+0.06(+0.31%)
Jun 07, 2019
18.80
18.80
18.80
18.80
206
+0.20(+1.09%)
Jun 06, 2019
18.60
18.60
18.60
18.60
104
+0.06(+0.31%)
Jun 05, 2019
18.58
18.58
18.54
18.54
309
+0.02(+0.10%)
Jun 04, 2019
18.60
18.60
18.47
18.52
427
+0.22(+1.22%)
Jun 03, 2019
18.30
18.30
18.30
18.30
104
+0.10(+0.53%)
May 31, 2019
17.82
18.25
17.82
18.20
5,983
-0.19(-1.05%)
May 30, 2019
18.40
18.40
18.40
18.40
161
+0.08(+0.42%)
May 29, 2019
18.27
18.32
18.27
18.32
439
-0.16(-0.84%)
May 28, 2019
18.61
18.61
18.47
310
-0.14(-0.73%)
May 24, 2019
18.61
18.65
18.60
18.61
8,666
+0.17(+0.95%)
May 23, 2019
18.46
18.46
18.44
18.44
370
-0.16(-0.88%)
May 22, 2019
18.56
18.64
18.56
18.60
867
-0.11(-0.57%)
May 21, 2019
18.79
18.79
18.70
18.71
970
+0.13(+0.68%)
May 20, 2019
18.56
18.58
18.51
18.58
980
-0.13(-0.67%)
May 17, 2019
18.77
18.79
18.71
18.71
4,745
-0.09(-0.46%)
May 16, 2019
18.72
18.79
18.72
18.79
1,335
+0.21(+1.11%)
May 15, 2019
18.59
18.59
18.59
18.59
39
+0.09(+0.51%)
May 14, 2019
18.47
18.54
18.43
18.49
7,467
+0.16(+0.89%)
May 13, 2019
18.33
18.33
18.33
18.33
4
-0.38(-2.02%)
May 10, 2019
18.73
18.73
18.49
18.71
11,245
+0.13(+0.69%)
May 09, 2019
18.58
18.58
18.58
18.58
381
-0.13(-0.71%)
May 08, 2019
18.71
18.71
18.71
18.71
1
+0.09(+0.47%)
May 07, 2019
18.55
18.62
18.54
18.62
700
-0.35(-1.82%)
May 06, 2019
18.92
18.97
18.92
18.97
1,058
-0.13(-0.69%)
May 03, 2019
19.10
19.10
19.10
19.10
103
+0.13(+0.69%)
May 02, 2019
18.97
18.97
18.97
18.97
2
-0.06(-0.30%)
May 01, 2019
19.14
19.17
19.03
19.03
568
-0.15(-0.76%)
Apr 30, 2019
19.14
19.18
19.14
19.18
340
+0.08(+0.42%)
Apr 29, 2019
19.09
19.09
19.09
19.09
105
+0.07(+0.36%)
Apr 26, 2019
19.03
19.03
19.03
19.03
103
+0.05(+0.26%)
Apr 25, 2019
19.08
19.08
18.97
18.98
1,016
-0.08(-0.40%)
Apr 24, 2019
19.03
19.05
19.03
19.05
491
-0.08(-0.41%)
Apr 23, 2019
19.12
19.13
19.10
19.13
6,730
+0.01(+0.04%)
Apr 22, 2019
18.90
19.12
18.90
19.12
524
+0.03(+0.18%)
Apr 18, 2019
19.09
19.09
19.09
19.09
103
-0.01(-0.04%)
Apr 17, 2019
19.08
19.10
19.08
19.10
9,797
+0.07(+0.36%)
Apr 16, 2019
19.05
19.05
18.98
19.03
20,035
+0.04(+0.18%)
Apr 15, 2019
18.99
18.99
18.99
18.99
1
+0.03(+0.18%)
Apr 12, 2019
18.96
18.96
18.96
18.96
103
+0.10(+0.55%)
Apr 11, 2019
18.85
18.85
18.85
18.85
1,596
+0.02(+0.09%)
Apr 10, 2019
18.84
18.84
18.84
18.84
0
+0.06(+0.31%)
Apr 09, 2019
18.80
18.80
18.78
18.78
106
-0.10(-0.52%)
Apr 08, 2019
18.88
18.88
18.88
18.88
76
+0.01(+0.03%)
Apr 05, 2019
18.87
18.87
18.87
18.87
103
+0.02(+0.08%)
Apr 04, 2019
18.86
18.86
18.86
18.86
9
+0.02(+0.10%)
Apr 03, 2019
18.85
18.85
18.84
18.84
266
+0.18(+0.96%)
Apr 02, 2019
18.66
18.66
18.66
18.66
365
+0.01(+0.03%)
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
.