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 (%)
Jul 31, 2017
17.87
17.87
17.86
17.87
833
+0.06(+0.36%)
Jul 28, 2017
17.87
17.88
17.78
17.80
11,377
-0.10(-0.56%)
Jul 27, 2017
17.95
17.96
17.90
17.90
5,423
-0.06(-0.31%)
Jul 26, 2017
17.92
17.96
17.92
17.96
1,718
+0.12(+0.67%)
Jul 25, 2017
17.86
17.87
17.84
17.84
4,479
+0.02(+0.10%)
Jul 24, 2017
17.78
17.82
17.78
17.82
6,547
-0.03(-0.15%)
Jul 21, 2017
17.82
17.88
17.80
17.85
3,375
-0.16(-0.87%)
Jul 20, 2017
18.00
18.02
17.99
18.00
2,821
+0.08(+0.46%)
Jul 19, 2017
17.88
17.96
17.88
17.92
1,894
+0.06(+0.36%)
Jul 18, 2017
17.84
17.86
17.84
17.86
767
-0.06(-0.31%)
Jul 17, 2017
17.94
17.94
17.91
17.91
1,285
+0.02(+0.09%)
Jul 14, 2017
17.90
17.90
17.90
17.90
230
-0.02(-0.09%)
Jul 13, 2017
17.86
17.91
17.86
17.91
244,932
+0.04(+0.23%)
Jul 12, 2017
17.87
17.87
17.87
17.87
161
+0.22(+1.22%)
Jul 10, 2017
17.66
5
+0.04(+0.21%)
Jul 07, 2017
17.57
17.65
17.50
17.62
6,181
+0.05(+0.26%)
Jul 06, 2017
17.69
17.69
17.52
17.57
7,203
-0.09(-0.52%)
Jul 05, 2017
17.63
17.69
17.63
17.66
11,259
+0.01(+0.05%)
Jul 03, 2017
17.66
17.66
17.66
17.66
3,408
+0.05(+0.26%)
Jun 30, 2017
17.68
17.68
17.54
17.61
7,221
+0.00(+0.00%)
Jun 29, 2017
17.74
17.74
17.55
17.61
44,905
-0.22(-1.24%)
Jun 28, 2017
17.79
17.85
17.78
17.83
3,676
+0.09(+0.52%)
Jun 27, 2017
17.78
17.78
17.74
17.74
3,248
-0.08(-0.46%)
Jun 26, 2017
17.83
17.89
17.81
17.82
15,713
+0.07(+0.41%)
Jun 23, 2017
17.69
17.77
17.68
17.75
24,046
+0.03(+0.16%)
Jun 22, 2017
17.74
17.74
17.72
17.72
321
+0.01(+0.05%)
Jun 21, 2017
17.71
17.75
17.71
17.71
5,126
-0.03(-0.19%)
Jun 20, 2017
17.88
17.88
17.74
17.74
638,952
-0.19(-1.07%)
Jun 19, 2017
17.92
17.94
17.85
17.94
33,300
+0.16(+0.89%)
Jun 16, 2017
17.75
17.79
17.73
17.78
1,897
+0.17(+0.95%)
Jun 15, 2017
17.55
17.64
17.55
17.61
11,103
-0.18(-1.02%)
Jun 14, 2017
17.79
17.79
17.76
17.79
13,452
-0.05(-0.25%)
Jun 13, 2017
17.77
17.84
17.76
17.84
61,379
+0.14(+0.77%)
Jun 12, 2017
17.71
17.71
17.60
17.70
13,385
-0.10(-0.56%)
Jun 09, 2017
17.83
17.83
17.70
17.80
8,660
-0.04(-0.20%)
Jun 08, 2017
17.75
17.84
17.74
17.84
2,529
+0.07(+0.39%)
Jun 07, 2017
17.89
17.89
17.77
17.77
3,635
-0.09(-0.49%)
Jun 06, 2017
17.83
17.85
17.83
17.85
1,842
+0.00(+0.00%)
Jun 05, 2017
17.93
17.95
17.85
17.85
6,985
-0.17(-0.96%)
Jun 02, 2017
18.04
18.04
18.00
18.03
5,783
+0.14(+0.76%)
Jun 01, 2017
17.91
17.94
17.86
17.89
3,839
+0.13(+0.72%)
May 31, 2017
17.89
17.89
17.76
17.76
2,919
+0.01(+0.05%)
May 30, 2017
17.81
17.82
17.75
17.75
31,775
+0.00(+0.00%)
May 26, 2017
17.80
17.83
17.75
17.75
4,003
-0.12(-0.66%)
May 25, 2017
17.95
17.95
17.85
17.87
11,960
+0.04(+0.25%)
May 24, 2017
17.76
17.88
17.76
17.83
7,319
-0.03(-0.15%)
May 23, 2017
17.94
17.94
17.85
17.85
12,667
-0.01(-0.07%)
May 22, 2017
17.85
17.87
17.84
17.87
5,175
+0.06(+0.33%)
May 19, 2017
17.77
17.83
17.77
17.81
2,096,449
+0.17(+0.94%)
May 18, 2017
17.43
17.68
17.43
17.64
11,341
+0.09(+0.50%)
May 17, 2017
17.75
17.75
17.55
17.55
7,270
-0.25(-1.43%)
May 16, 2017
17.84
17.84
17.81
17.81
3,953
+0.10(+0.56%)
May 15, 2017
17.81
17.81
17.71
17.71
3,069
+0.08(+0.46%)
May 12, 2017
17.60
17.71
17.60
17.63
19,022
+0.09(+0.52%)
May 11, 2017
17.67
17.67
17.54
17.54
9,065
-0.12(-0.67%)
May 10, 2017
17.63
17.66
17.63
17.65
10,657
+0.11(+0.62%)
May 09, 2017
17.61
17.70
17.55
17.55
25,177
-0.02(-0.13%)
May 08, 2017
17.62
17.62
17.56
17.57
2,837
-0.09(-0.49%)
May 05, 2017
17.56
17.73
17.56
17.65
26,611
+0.22(+1.25%)
May 04, 2017
17.43
17.49
17.42
17.44
7,525
+0.16(+0.95%)
May 03, 2017
17.33
17.33
17.27
17.27
5,110
+0.07(+0.42%)
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
.