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 (%)
May 31, 2017
17.89
17.89
17.76
17.76
2,919
+0.01(+0.05%)
May 30, 2017
17.81
17.82
17.75
17.75
31,775
+0.00(+0.00%)
May 26, 2017
17.80
17.83
17.75
17.75
4,003
-0.12(-0.66%)
May 25, 2017
17.95
17.95
17.85
17.87
11,960
+0.04(+0.25%)
May 24, 2017
17.76
17.88
17.76
17.83
7,319
-0.03(-0.15%)
May 23, 2017
17.94
17.94
17.85
17.85
12,667
-0.01(-0.07%)
May 22, 2017
17.85
17.87
17.84
17.87
5,175
+0.06(+0.33%)
May 19, 2017
17.77
17.83
17.77
17.81
2,096,449
+0.17(+0.94%)
May 18, 2017
17.43
17.68
17.43
17.64
11,341
+0.09(+0.50%)
May 17, 2017
17.75
17.75
17.55
17.55
7,270
-0.25(-1.43%)
May 16, 2017
17.84
17.84
17.81
17.81
3,953
+0.10(+0.56%)
May 15, 2017
17.81
17.81
17.71
17.71
3,069
+0.08(+0.46%)
May 12, 2017
17.60
17.71
17.60
17.63
19,022
+0.09(+0.52%)
May 11, 2017
17.67
17.67
17.54
17.54
9,065
-0.12(-0.67%)
May 10, 2017
17.63
17.66
17.63
17.65
10,657
+0.11(+0.62%)
May 09, 2017
17.61
17.70
17.55
17.55
25,177
-0.02(-0.13%)
May 08, 2017
17.62
17.62
17.56
17.57
2,837
-0.09(-0.49%)
May 05, 2017
17.56
17.73
17.56
17.65
26,611
+0.22(+1.25%)
May 04, 2017
17.43
17.49
17.42
17.44
7,525
+0.16(+0.95%)
May 03, 2017
17.33
17.33
17.27
17.27
5,110
+0.07(+0.42%)
May 01, 2017
17.20
11
+0.00(+0.00%)
Apr 28, 2017
17.20
17.20
17.20
17.20
125
+0.06(+0.37%)
Apr 27, 2017
17.14
17.14
17.14
17.14
526
-0.07(-0.42%)
Apr 26, 2017
17.24
17.24
17.21
17.21
4,117
-0.04(-0.21%)
Apr 25, 2017
17.22
17.25
17.21
17.25
4,494
-0.03(-0.16%)
Apr 24, 2017
17.23
17.27
17.16
17.27
1,591
+0.67(+4.05%)
Apr 21, 2017
16.60
16.60
16.60
16.60
111
-0.03(-0.19%)
Apr 20, 2017
16.63
16.63
16.63
16.63
230
+0.16(+0.97%)
Apr 19, 2017
16.55
16.56
16.47
16.47
10,723
-0.03(-0.19%)
Apr 18, 2017
16.49
16.51
16.49
16.51
444
-0.10(-0.62%)
Apr 13, 2017
16.61
1
-0.11(-0.66%)
Apr 11, 2017
16.72
27
+0.05(+0.27%)
Apr 07, 2017
16.67
16.67
16.67
0
+0.02(+0.11%)
Apr 06, 2017
16.66
16.66
16.66
16.66
50,170
+0.05(+0.27%)
Apr 05, 2017
16.61
16.61
16.61
16.61
2,892
-0.07(-0.44%)
Apr 04, 2017
16.63
16.68
16.63
16.68
1,914
+0.09(+0.55%)
Apr 03, 2017
16.59
16.59
16.59
16.59
698
-0.05(-0.27%)
Mar 31, 2017
16.66
16.67
16.64
16.64
3,336
-0.02(-0.11%)
Mar 30, 2017
16.66
16.66
16.66
16.66
551
+0.08(+0.49%)
Mar 29, 2017
16.66
16.69
16.57
16.57
10,077
-0.13(-0.76%)
Mar 28, 2017
16.58
16.70
16.58
16.70
8,778
+0.19(+1.13%)
Mar 27, 2017
16.53
16.54
16.51
16.51
14,236
-0.03(-0.18%)
Mar 23, 2017
16.55
13,941
+0.10(+0.60%)
Mar 22, 2017
16.45
16.45
16.45
16.45
119
+0.00(+0.00%)
Mar 21, 2017
16.45
16.45
16.45
16.45
1,056
-0.10(-0.60%)
Mar 20, 2017
16.55
16.55
16.55
16.55
583
+0.00(+0.00%)
Mar 17, 2017
16.60
16.60
16.55
16.55
5,783
-0.04(-0.25%)
Mar 16, 2017
16.58
16.59
16.55
16.59
1,673
+0.24(+1.50%)
Mar 14, 2017
16.34
16.34
16.34
0
-0.03(-0.19%)
Mar 13, 2017
16.41
16.44
16.37
16.37
11,599
-0.01(-0.05%)
Mar 10, 2017
16.37
16.38
16.37
16.38
2,994,515
+0.14(+0.89%)
Mar 09, 2017
16.24
16.24
16.24
16.24
243
+0.05(+0.33%)
Mar 08, 2017
16.19
16.19
16.18
16.18
1,532
-0.04(-0.22%)
Mar 07, 2017
16.18
16.22
16.18
16.22
331
-0.05(-0.28%)
Mar 06, 2017
16.26
16.27
16.24
16.27
1,259
-0.05(-0.28%)
Mar 03, 2017
16.30
16.31
16.30
16.31
1,267
+0.06(+0.34%)
Mar 02, 2017
16.26
16.26
16.26
16.26
826
-0.06(-0.35%)
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
.