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 (%)
Apr 28, 2017
17.75
17.75
17.75
17.75
843
-0.04(-0.23%)
Apr 27, 2017
17.77
17.79
17.77
17.79
2,505
+0.04(+0.20%)
Apr 26, 2017
17.84
17.84
17.76
17.76
589
-0.01(-0.04%)
Apr 25, 2017
17.76
17.76
17.76
17.76
217
+0.36(+2.07%)
Apr 21, 2017
17.40
17.40
17.40
0
+0.04(+0.21%)
Apr 20, 2017
17.30
17.37
17.30
17.37
642
+0.25(+1.49%)
Apr 13, 2017
17.11
17.11
17.11
0
-0.10(-0.61%)
Apr 12, 2017
17.22
17.22
17.22
17.22
659
-0.13(-0.76%)
Apr 10, 2017
17.35
15
-0.09(-0.53%)
Apr 07, 2017
17.44
17.44
17.44
17.44
464
-0.07(-0.40%)
Apr 04, 2017
17.51
65
-0.05(-0.29%)
Apr 03, 2017
17.56
17.56
17.56
17.56
259
+0.00(+0.00%)
Mar 31, 2017
17.55
17.56
17.55
17.56
1,346
-0.14(-0.80%)
Mar 30, 2017
17.69
17.70
17.69
17.70
399
-0.08(-0.43%)
Mar 28, 2017
17.78
2
+0.15(+0.87%)
Mar 27, 2017
17.62
17.62
17.62
17.62
571
-0.04(-0.21%)
Mar 24, 2017
17.66
17.69
17.66
17.66
5,963
+0.16(+0.90%)
Mar 22, 2017
17.50
17.50
17.50
0
-0.09(-0.53%)
Mar 21, 2017
17.86
17.86
17.60
17.60
810
-0.26(-1.45%)
Mar 20, 2017
17.86
17.86
17.86
17.86
541
+0.02(+0.09%)
Mar 16, 2017
17.84
17.84
17.84
0
+0.04(+0.22%)
Mar 10, 2017
17.80
17.80
17.80
0
+0.15(+0.87%)
Mar 09, 2017
17.76
17.76
17.65
17.65
785
-0.08(-0.45%)
Mar 03, 2017
17.73
114
+0.22(+1.23%)
Feb 27, 2017
17.51
17.51
17.51
0
-0.07(-0.39%)
Feb 24, 2017
17.58
17.58
17.58
17.58
758
-0.19(-1.09%)
Feb 23, 2017
17.69
17.77
17.69
17.77
6,963
+0.05(+0.25%)
Feb 22, 2017
17.73
17.73
17.73
17.73
302
+0.13(+0.71%)
Feb 17, 2017
17.60
84
+0.03(+0.20%)
Feb 16, 2017
17.57
17.57
17.57
17.57
299
-0.12(-0.67%)
Feb 13, 2017
17.69
54
+0.02(+0.14%)
Feb 10, 2017
17.67
17.67
17.61
17.66
27,824
+0.12(+0.69%)
Feb 09, 2017
17.55
17.56
17.54
17.54
3,699
+0.06(+0.33%)
Feb 03, 2017
17.48
25
+0.07(+0.41%)
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
.