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 (%)
Aug 31, 2015
16.85
16.93
16.80
16.84
11,743
-0.27(-1.58%)
Aug 28, 2015
17.01
17.13
17.01
17.11
11,854
+0.14(+0.80%)
Aug 27, 2015
16.73
17.00
16.73
16.98
12,075
+0.30(+1.79%)
Aug 26, 2015
16.32
16.68
16.24
16.68
16,728
+0.20(+1.20%)
Aug 25, 2015
16.54
16.55
16.44
16.48
12,518
+0.60(+3.75%)
Aug 24, 2015
15.76
16.15
15.65
15.89
13,294
-0.91(-5.43%)
Aug 21, 2015
17.08
17.19
16.76
16.80
10,413
-0.56(-3.22%)
Aug 20, 2015
17.54
17.54
17.36
17.36
11,410
-0.50(-2.78%)
Aug 19, 2015
17.91
17.91
17.82
17.85
11,577
-0.22(-1.20%)
Aug 18, 2015
18.07
18.10
18.05
18.07
11,244
-0.11(-0.60%)
Aug 17, 2015
18.07
18.18
18.07
18.18
10,994
+0.05(+0.30%)
Aug 14, 2015
18.03
18.14
18.03
18.13
10,967
+0.02(+0.10%)
Aug 13, 2015
17.98
18.13
17.98
18.11
11,078
+0.09(+0.50%)
Aug 12, 2015
17.84
18.02
17.75
18.02
11,577
-0.09(-0.50%)
Aug 11, 2015
18.12
18.12
18.09
18.11
10,856
-0.24(-1.33%)
Aug 10, 2015
18.33
18.35
18.31
18.35
10,746
+0.34(+1.90%)
Aug 06, 2015
18.01
18.01
18.01
18.01
1,218
-0.05(-0.30%)
Aug 05, 2015
18.06
18.06
18.06
18.06
2,215
+0.16(+0.91%)
Aug 04, 2015
17.94
17.94
17.88
17.90
19,167
-0.05(-0.25%)
Aug 03, 2015
17.98
18.00
17.94
17.94
22,366
-0.09(-0.50%)
Jul 31, 2015
18.03
18.07
18.03
18.03
55,745
+0.09(+0.50%)
Jul 30, 2015
17.86
17.94
17.86
17.94
40,690
+0.00(+0.00%)
Jul 29, 2015
17.78
17.94
17.78
17.94
82,646
+0.17(+0.96%)
Jul 28, 2015
17.66
17.77
17.64
17.77
31,684
+0.06(+0.36%)
Jul 27, 2015
17.63
17.74
17.63
17.71
62,039
-0.19(-1.06%)
Jul 24, 2015
18.02
18.03
17.90
17.90
36,946
-0.17(-0.95%)
Jul 23, 2015
18.11
18.11
18.03
18.07
123,111
-0.01(-0.05%)
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
.