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 (%)
Nov 30, 2018
17.31
17.35
17.31
17.35
316
-0.06(-0.33%)
Nov 29, 2018
17.37
17.40
17.37
17.40
436
-0.06(-0.33%)
Nov 28, 2018
17.21
17.47
17.21
17.46
1,736
+0.16(+0.93%)
Nov 27, 2018
17.24
17.30
17.24
17.30
527
-0.06(-0.33%)
Nov 26, 2018
17.35
17.36
17.34
17.36
1,324
+0.25(+1.44%)
Nov 23, 2018
17.09
17.11
17.03
17.11
527
-0.10(-0.61%)
Nov 21, 2018
17.21
17.21
17.21
0
+0.23(+1.34%)
Nov 20, 2018
17.05
17.05
16.99
16.99
384
-0.26(-1.48%)
Nov 19, 2018
17.26
17.26
17.24
17.24
630
-0.15(-0.87%)
Nov 16, 2018
17.44
17.44
17.39
17.39
949
-0.05(-0.27%)
Nov 15, 2018
17.33
17.44
17.33
17.44
317
+0.01(+0.05%)
Nov 14, 2018
17.50
17.53
17.43
17.43
839
+0.00(+0.00%)
Nov 13, 2018
17.44
17.52
17.43
17.43
1,361
+0.04(+0.22%)
Nov 12, 2018
17.39
17.39
17.39
17.39
105
-0.33(-1.87%)
Nov 09, 2018
17.73
17.73
17.73
17.73
316
+0.03(+0.16%)
Nov 08, 2018
17.70
17.70
17.70
17.70
1,336
-0.10(-0.59%)
Nov 07, 2018
17.80
17.80
17.80
17.80
1,051
+0.19(+1.08%)
Nov 06, 2018
17.58
17.61
17.58
17.61
290
+0.01(+0.05%)
Nov 05, 2018
17.60
17.60
17.60
17.60
148
-0.01(-0.05%)
Nov 02, 2018
17.65
17.65
17.61
17.61
2,744
-0.03(-0.16%)
Nov 01, 2018
17.62
17.69
17.26
17.64
5,289
+0.24(+1.36%)
Oct 31, 2018
17.45
17.48
17.40
17.40
499
+0.19(+1.10%)
Oct 30, 2018
17.16
17.21
17.16
17.21
752
+0.12(+0.72%)
Oct 29, 2018
17.09
17.09
17.09
17.09
221
+0.03(+0.17%)
Oct 26, 2018
17.06
17.06
17.06
17.06
211
-0.09(-0.55%)
Oct 25, 2018
17.18
17.18
17.16
17.16
445
+0.27(+1.57%)
Oct 24, 2018
17.10
17.10
16.89
16.89
949
-0.45(-2.57%)
Oct 23, 2018
17.34
17.34
17.34
17.34
246
-0.12(-0.71%)
Oct 22, 2018
17.53
17.53
17.46
17.46
1,541
-0.09(-0.49%)
Oct 19, 2018
17.57
17.57
17.55
17.55
3,377
+0.09(+0.54%)
Oct 18, 2018
17.66
17.67
17.42
17.45
1,796
-0.25(-1.39%)
Oct 17, 2018
17.74
17.75
17.70
17.70
2,139
-0.10(-0.59%)
Oct 16, 2018
17.80
17.81
17.80
17.80
811
+0.30(+1.73%)
Oct 15, 2018
17.52
17.57
17.49
17.50
3,710
+0.10(+0.60%)
Oct 12, 2018
17.39
17.39
17.39
17.39
105
-0.03(-0.19%)
Oct 11, 2018
17.38
17.43
17.38
17.43
1,040
-0.26(-1.47%)
Oct 10, 2018
17.81
17.83
17.69
17.69
2,399
-0.38(-2.10%)
Oct 09, 2018
17.94
18.10
17.94
18.07
564
-0.03(-0.16%)
Oct 08, 2018
18.06
18.10
18.06
18.10
542
-0.15(-0.83%)
Oct 05, 2018
18.29
18.29
18.25
18.25
1,055
-0.17(-0.93%)
Oct 04, 2018
18.53
18.54
18.42
18.42
2,210
-0.23(-1.22%)
Oct 03, 2018
18.81
18.81
18.65
18.65
1,135
+0.08(+0.41%)
Oct 02, 2018
18.55
18.60
18.55
18.57
879
-0.09(-0.46%)
Oct 01, 2018
18.73
18.73
18.65
18.65
234
+0.02(+0.10%)
Sep 28, 2018
18.64
18.64
18.64
18.64
211
-0.20(-1.06%)
Sep 27, 2018
18.88
18.88
18.83
18.83
601
+0.02(+0.10%)
Sep 26, 2018
18.88
18.88
18.82
18.82
516
-0.01(-0.05%)
Sep 25, 2018
18.88
18.88
18.81
18.83
1,413
+0.08(+0.40%)
Sep 24, 2018
18.76
18.76
18.75
18.75
477
-0.04(-0.20%)
Sep 21, 2018
18.84
18.84
18.79
18.79
1,266
+0.01(+0.05%)
Sep 20, 2018
18.76
18.78
18.72
18.78
2,036
+0.23(+1.23%)
Sep 19, 2018
18.51
18.58
18.46
18.55
1,041
+0.06(+0.31%)
Sep 18, 2018
18.51
18.51
18.49
18.49
1,339
+0.10(+0.57%)
Sep 17, 2018
18.47
18.47
18.39
18.39
1,224
-0.02(-0.10%)
Sep 14, 2018
18.41
18.41
18.41
18.41
316
+0.06(+0.35%)
Sep 13, 2018
18.39
18.39
18.34
18.34
3,311
+0.02(+0.11%)
Sep 12, 2018
18.30
18.32
18.26
18.32
1,308
+0.07(+0.36%)
Sep 11, 2018
18.27
18.27
18.26
18.26
432
+0.00(+0.00%)
Sep 10, 2018
18.26
18.26
18.26
18.26
215
+0.12(+0.68%)
Sep 07, 2018
18.14
18.14
18.13
18.13
633
-0.09(-0.52%)
Sep 06, 2018
18.23
18.23
18.23
18.23
211
-0.09(-0.47%)
Sep 05, 2018
18.33
18.33
18.31
18.31
635
-0.16(-0.87%)
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
.