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 (%)
Sep 28, 2018
21.47
21.47
21.47
21.47
105
+0.00(+0.00%)
Sep 27, 2018
21.53
21.53
21.47
21.47
1,052
+0.03(+0.16%)
Sep 26, 2018
21.43
21.43
1
+0.00(+0.00%)
Sep 25, 2018
21.35
21.46
21.35
21.43
859
+0.23(+1.09%)
Sep 24, 2018
21.22
21.22
21.20
21.20
562
-0.06(-0.27%)
Sep 21, 2018
21.26
21.26
21.26
21.26
210
+0.25(+1.18%)
Sep 20, 2018
21.01
21.01
21.01
21.01
46
+0.00(+0.00%)
Sep 19, 2018
21.01
21.01
21.01
21.01
30
+0.00(+0.00%)
Sep 18, 2018
21.01
21.01
21.01
21.01
128
+0.94(+4.69%)
Sep 17, 2018
20.07
20.07
20.07
20.07
3
+0.00(+0.00%)
Sep 14, 2018
20.07
20.07
20.07
0
+0.00(+0.00%)
Sep 13, 2018
20.07
20.07
20.07
0
+0.00(+0.00%)
Sep 12, 2018
20.07
20.07
20.07
20.07
1
+0.00(+0.00%)
Sep 11, 2018
20.07
20.07
20.07
20.07
126
+0.10(+0.52%)
Sep 10, 2018
19.93
20.00
19.93
19.96
1,448
+0.06(+0.29%)
Sep 07, 2018
19.91
19.91
19.91
19.91
105
-0.10(-0.52%)
Sep 06, 2018
19.92
20.03
19.92
20.01
2,156
-0.47(-2.32%)
Sep 05, 2018
20.49
20.49
20.49
20.49
37
+0.00(+0.00%)
Sep 04, 2018
20.49
20.49
20.49
20.49
81
+0.00(+0.00%)
Aug 31, 2018
20.49
20.49
20.49
0
+0.00(+0.00%)
Aug 30, 2018
20.49
20.49
20.49
20.49
7
+0.00(+0.00%)
Aug 29, 2018
20.49
20.49
20.49
20.49
286
-0.01(-0.05%)
Aug 28, 2018
20.45
20.50
20.45
20.50
499
-0.04(-0.19%)
Aug 27, 2018
20.53
20.53
20.53
20.53
421
+0.28(+1.41%)
Aug 24, 2018
20.25
20.25
20.25
20.25
526
+0.07(+0.33%)
Aug 23, 2018
20.15
20.18
20.15
20.18
527
-0.02(-0.09%)
Aug 22, 2018
20.23
20.23
20.20
20.20
1,106
+0.13(+0.66%)
Aug 21, 2018
20.10
20.10
20.07
20.07
526
+0.01(+0.05%)
Aug 20, 2018
20.08
20.08
20.06
20.06
4,338
+0.09(+0.43%)
Aug 17, 2018
19.97
19.97
19.97
19.97
105
-0.00(-0.01%)
Aug 16, 2018
19.98
19.98
19.98
19.98
275
+0.12(+0.63%)
Aug 15, 2018
19.85
19.85
19.85
19.85
450
-0.66(-3.20%)
Aug 14, 2018
20.51
20.51
20.51
0
+0.00(+0.00%)
Aug 13, 2018
20.51
20.51
20.51
0
+0.00(+0.00%)
Aug 10, 2018
20.51
20.51
20.51
20.51
105
+0.00(+0.00%)
Aug 09, 2018
20.52
20.54
20.51
20.51
509
+0.04(+0.19%)
Aug 08, 2018
20.47
20.47
20.47
20.47
1
+0.00(+0.00%)
Aug 07, 2018
20.47
20.47
20.47
0
+0.00(+0.00%)
Aug 06, 2018
20.35
20.47
20.35
20.47
509
-0.13(-0.65%)
Aug 03, 2018
20.44
20.60
20.44
20.60
1,684
-0.10(-0.48%)
Aug 02, 2018
20.65
20.70
20.65
20.70
829
-0.05(-0.26%)
Aug 01, 2018
20.75
20.75
20.75
20.75
421
+0.06(+0.31%)
Jul 31, 2018
20.70
20.70
20.57
20.69
4,443
+0.01(+0.04%)
Jul 30, 2018
20.81
20.81
20.68
20.68
1,052
+0.20(+0.95%)
Jul 27, 2018
20.48
20.48
20.48
0
+0.00(+0.00%)
Jul 19, 2018
20.48
20.48
20.48
0
-0.08(-0.37%)
Jul 17, 2018
20.56
20.56
20.56
1
+0.16(+0.80%)
Jul 16, 2018
20.40
20.40
20.40
20.40
221
+0.10(+0.49%)
Jul 10, 2018
20.30
20.30
20.30
0
-0.04(-0.18%)
Jul 09, 2018
20.31
20.33
20.31
20.33
211
+0.36(+1.80%)
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
.