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 (%)
Jul 28, 2017
18.76
49
+0.04(+0.20%)
Jul 27, 2017
18.72
18.72
18.72
18.72
161
+0.01(+0.06%)
Jul 21, 2017
18.71
18.71
18.71
0
-0.06(-0.30%)
Jul 20, 2017
18.77
18.77
18.77
18.77
957
+0.14(+0.77%)
Jul 18, 2017
18.62
18.62
18.62
0
+0.05(+0.29%)
Jul 17, 2017
18.57
18.57
18.57
18.57
268
-0.02(-0.09%)
Jul 14, 2017
18.59
18.59
18.59
18.59
113
-0.02(-0.12%)
Jul 13, 2017
18.57
18.61
18.57
18.61
512
+0.06(+0.35%)
Jul 11, 2017
18.54
70
-0.06(-0.30%)
Jul 03, 2017
18.60
6
+0.06(+0.35%)
Jun 30, 2017
18.53
18.53
18.53
18.53
107
+0.04(+0.20%)
Jun 29, 2017
18.50
18.50
18.50
18.50
274
-0.11(-0.61%)
Jun 27, 2017
18.61
59
-0.01(-0.07%)
Jun 26, 2017
18.62
18.62
18.62
18.62
540
+0.01(+0.07%)
Jun 20, 2017
18.61
74
+0.10(+0.53%)
Jun 14, 2017
18.51
9
-0.10(-0.55%)
Jun 13, 2017
18.57
18.61
18.57
18.61
830
+0.11(+0.60%)
Jun 09, 2017
18.50
18.50
18.50
0
-0.10(-0.53%)
Jun 07, 2017
18.60
35
+0.02(+0.11%)
Jun 06, 2017
18.58
18.58
18.58
18.58
618
-0.09(-0.47%)
Jun 05, 2017
18.66
18.67
18.66
18.67
486
+0.31(+1.70%)
Jun 01, 2017
18.36
18.36
18.36
0
+0.20(+1.11%)
May 24, 2017
18.15
18.15
18.15
0
-0.01(-0.06%)
May 23, 2017
18.17
18.17
18.17
18.17
535
+0.03(+0.17%)
May 22, 2017
18.11
18.13
18.11
18.13
987
+0.00(+0.02%)
May 19, 2017
18.14
18.14
18.11
18.13
1,441
+0.14(+0.79%)
May 18, 2017
17.99
17.99
17.99
17.99
867
-0.09(-0.49%)
May 12, 2017
18.08
33
+0.01(+0.05%)
May 11, 2017
18.05
18.07
18.04
18.07
790
-0.03(-0.15%)
May 10, 2017
18.10
18.10
18.10
18.10
126
-0.10(-0.53%)
May 08, 2017
18.19
8
+0.14(+0.75%)
May 05, 2017
18.05
18.06
18.05
18.06
3,121
+0.08(+0.45%)
May 04, 2017
17.99
17.99
17.94
17.98
5,356
+0.07(+0.41%)
May 03, 2017
17.90
17.90
17.90
17.90
1,622
-0.01(-0.03%)
May 02, 2017
17.92
17.92
17.91
17.91
2,702
+0.10(+0.56%)
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
.