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 (%)
Apr 30, 2018
18.96
18.96
18.80
18.80
1,126
-0.06(-0.30%)
Apr 27, 2018
18.80
18.86
18.76
18.86
3,489
+0.04(+0.20%)
Apr 26, 2018
18.90
18.90
18.74
18.82
804
+0.15(+0.80%)
Apr 25, 2018
18.51
18.67
18.51
18.67
1,544
-0.01(-0.05%)
Apr 24, 2018
18.80
18.80
18.64
18.68
4,600
-0.11(-0.59%)
Apr 23, 2018
18.83
18.83
18.74
18.79
753
-0.01(-0.05%)
Apr 20, 2018
18.79
18.85
18.72
18.80
10,041
-0.01(-0.05%)
Apr 19, 2018
18.79
18.81
18.78
18.81
860
-0.05(-0.25%)
Apr 18, 2018
18.82
18.88
18.82
18.86
447
+0.20(+1.05%)
Apr 17, 2018
18.79
18.79
18.66
18.66
920
+0.01(+0.05%)
Apr 16, 2018
18.64
18.66
18.64
18.65
1,269
+0.00(+0.00%)
Apr 12, 2018
18.65
18.65
18.65
122
+0.16(+0.85%)
Apr 11, 2018
18.49
18.49
18.49
18.49
17,340
+0.16(+0.86%)
Apr 09, 2018
18.34
18.34
18.34
7
-0.01(-0.07%)
Apr 06, 2018
18.33
18.36
18.33
18.35
1,135
-0.06(-0.34%)
Apr 05, 2018
18.42
18.42
18.41
18.41
972
+0.37(+2.03%)
Apr 04, 2018
18.01
18.04
18.01
18.04
329
-0.21(-1.16%)
Mar 29, 2018
18.25
18.25
18.25
0
+0.19(+1.04%)
Mar 28, 2018
17.89
18.09
17.89
18.07
2,637
+0.10(+0.57%)
Mar 27, 2018
17.96
17.96
17.96
17.96
123
-0.05(-0.26%)
Mar 26, 2018
17.97
18.01
17.81
18.01
1,124
-0.03(-0.15%)
Mar 22, 2018
18.04
18.04
18.04
104
-0.14(-0.76%)
Mar 21, 2018
18.27
18.27
18.18
18.18
1,469
-0.16(-0.88%)
Mar 20, 2018
18.30
18.34
18.22
18.34
45,388
+0.06(+0.32%)
Mar 19, 2018
18.27
18.28
18.27
18.28
955
-0.21(-1.15%)
Mar 16, 2018
18.46
18.49
18.46
18.49
1,026
+0.02(+0.10%)
Mar 15, 2018
18.41
18.47
18.41
18.47
2,503
+0.11(+0.61%)
Mar 13, 2018
18.36
18.36
18.36
1
-0.17(-0.90%)
Mar 09, 2018
18.53
18.53
18.53
37
+0.10(+0.55%)
Mar 08, 2018
18.45
18.46
18.43
18.43
390
+0.08(+0.43%)
Mar 07, 2018
18.28
18.35
18.28
18.35
34,173
+0.27(+1.51%)
Mar 02, 2018
18.08
18.08
18.08
0
-0.11(-0.61%)
Mar 01, 2018
18.22
18.22
18.19
18.19
452
-0.21(-1.16%)
Feb 28, 2018
18.46
18.46
18.40
18.40
397
-0.19(-1.01%)
Feb 27, 2018
18.60
18.60
18.58
18.59
11,566
-0.16(-0.87%)
Feb 26, 2018
18.74
18.75
18.74
18.75
665
+0.18(+0.95%)
Feb 23, 2018
18.40
18.58
18.40
18.58
766
+0.08(+0.45%)
Feb 22, 2018
18.32
18.59
18.32
18.49
2,058
-0.03(-0.15%)
Feb 21, 2018
18.58
18.61
18.49
18.52
1,614
+0.05(+0.25%)
Feb 20, 2018
18.68
18.47
18.47
576
-0.20(-1.09%)
Feb 16, 2018
18.68
18.68
18.68
0
+0.12(+0.65%)
Feb 15, 2018
18.52
18.56
18.47
18.56
5,019
+0.03(+0.15%)
Feb 14, 2018
18.34
18.53
18.33
18.53
2,817
+0.30(+1.62%)
Feb 13, 2018
18.23
18.24
18.23
18.23
7,619
-0.06(-0.30%)
Feb 12, 2018
18.25
18.29
18.24
18.29
1,283
+0.19(+1.07%)
Feb 09, 2018
17.95
18.09
17.95
18.09
721
+0.05(+0.26%)
Feb 08, 2018
18.28
18.29
18.05
18.05
5,148
-0.43(-2.30%)
Feb 07, 2018
18.58
18.58
18.47
18.47
5,721
+0.15(+0.81%)
Feb 06, 2018
18.34
18.45
18.30
18.33
2,744
+0.28(+1.54%)
Feb 05, 2018
18.66
18.84
18.05
18.05
5,589
-0.85(-4.51%)
Feb 02, 2018
19.08
19.09
18.90
18.90
6,059
-0.44(-2.30%)
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
.