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 28, 2016
14.86
14.87
14.87
14.87
823
-0.05(-0.36%)
Jul 27, 2016
14.92
14.92
14.92
14.92
235
+0.09(+0.59%)
Jul 26, 2016
14.91
14.91
14.83
14.84
949
+0.03(+0.23%)
Jul 25, 2016
14.74
14.80
14.74
14.80
2,901
-0.02(-0.11%)
Jul 22, 2016
14.79
14.82
14.77
14.82
1,129
+0.16(+1.06%)
Jul 19, 2016
14.66
14.66
14.66
14.66
117
-0.09(-0.60%)
Jul 15, 2016
14.75
14.75
14.75
14.75
58
+0.10(+0.70%)
Jul 12, 2016
14.61
14.65
14.65
14.65
2,824
+0.12(+0.82%)
Jul 11, 2016
14.40
14.53
14.39
14.53
2,001
+0.19(+1.30%)
Jul 08, 2016
14.16
14.34
14.16
14.34
15,480
+0.19(+1.32%)
Jul 06, 2016
14.00
14.16
14.16
14.16
56,255
-0.03(-0.24%)
Jul 05, 2016
14.28
14.28
14.17
14.19
2,942
-0.38(-2.62%)
Jul 01, 2016
14.52
14.57
14.57
14.57
1,529
+0.06(+0.41%)
Jun 30, 2016
14.17
14.51
14.17
14.51
65,407
+0.38(+2.65%)
Jun 29, 2016
14.05
14.23
14.05
14.14
628,685
+0.21(+1.52%)
Jun 28, 2016
13.85
13.93
13.83
13.93
1,559,365
+0.32(+2.37%)
Jun 27, 2016
13.52
13.63
13.39
13.60
1,607,698
-0.44(-3.15%)
Jun 24, 2016
14.19
14.33
13.84
14.05
1,424,965
-0.84(-5.65%)
Jun 22, 2016
14.93
14.89
14.89
14.89
2,047,216
+0.62(+4.37%)
Jun 17, 2016
14.25
14.26
14.26
14.26
2,264
+0.09(+0.65%)
Jun 16, 2016
14.17
14.17
14.17
14.17
303
+0.08(+0.54%)
Jun 15, 2016
14.15
14.15
14.10
14.10
4,227
+0.03(+0.24%)
Jun 14, 2016
14.02
14.06
14.02
14.06
1,356
-0.16(-1.10%)
Jun 13, 2016
14.22
14.22
14.22
14.22
199
-0.35(-2.38%)
Jun 10, 2016
14.61
14.61
14.51
14.56
35,603
-0.34(-2.31%)
Jun 09, 2016
14.91
14.91
14.91
14.91
6,182
-0.16(-1.06%)
Jun 08, 2016
15.09
15.09
15.07
15.07
1,622
-0.03(-0.22%)
Jun 07, 2016
15.08
15.13
15.08
15.10
8,103
+0.10(+0.65%)
Jun 06, 2016
15.00
15.00
15.00
15.00
1,697
+0.08(+0.57%)
Jun 03, 2016
14.92
14.92
14.92
14.92
1,928
-0.04(-0.30%)
Jun 02, 2016
14.97
14.97
14.96
14.96
1,330
-0.07(-0.44%)
May 27, 2016
15.00
15.03
15.00
15.03
4
-0.05(-0.30%)
May 26, 2016
15.05
15.08
15.04
15.08
7,883
+0.07(+0.44%)
May 25, 2016
14.88
15.01
14.88
15.01
4,871
+0.12(+0.84%)
May 24, 2016
14.72
14.88
14.72
14.88
2,569
+0.29(+1.99%)
May 23, 2016
14.59
14.59
14.59
14.59
595
-0.02(-0.15%)
May 20, 2016
14.66
14.66
14.61
14.62
1,366,684
+0.18(+1.25%)
May 19, 2016
14.44
14.44
14.44
14.44
362
-0.23(-1.57%)
May 18, 2016
14.67
14.67
14.67
14.67
810
+0.17(+1.15%)
May 17, 2016
14.52
14.53
14.50
14.50
1,162
-0.15(-0.99%)
May 16, 2016
14.57
14.66
14.56
14.64
19,340
+0.14(+0.96%)
May 13, 2016
14.52
14.52
14.51
14.51
357
-0.04(-0.30%)
May 12, 2016
14.66
14.66
14.54
14.55
13,512
-0.05(-0.34%)
May 11, 2016
14.60
14.60
14.60
14.60
12,092
-0.10(-0.69%)
May 10, 2016
14.68
14.70
14.68
14.70
58,835
+0.14(+0.98%)
May 09, 2016
14.53
14.56
14.53
14.56
47,906
+0.12(+0.86%)
May 06, 2016
14.41
14.43
14.41
14.43
276
-0.01(-0.04%)
May 04, 2016
14.49
14.49
14.41
14.44
2
-0.24(-1.66%)
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
.