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 (%)
Aug 31, 2018
18.59
18.59
18.59
0
-0.17(-0.91%)
Aug 30, 2018
18.76
18.76
18.76
18.76
276
-0.09(-0.50%)
Aug 29, 2018
18.91
18.91
18.85
18.85
1,499
-0.02(-0.10%)
Aug 28, 2018
18.88
18.88
18.87
18.87
442
+0.01(+0.05%)
Aug 27, 2018
18.85
18.86
18.85
18.86
1,373
+0.17(+0.91%)
Aug 24, 2018
18.69
18.69
18.69
18.69
316
+0.10(+0.56%)
Aug 23, 2018
18.61
18.61
18.59
18.59
318
-0.08(-0.41%)
Aug 22, 2018
18.67
18.67
18.63
18.66
1,373
+0.05(+0.25%)
Aug 21, 2018
18.59
18.63
18.54
18.62
1,911
+0.12(+0.67%)
Aug 20, 2018
18.51
18.51
18.49
18.49
497
+0.10(+0.57%)
Aug 17, 2018
18.39
18.39
18.39
18.39
316
+0.07(+0.36%)
Aug 16, 2018
18.36
18.39
18.32
18.32
2,201
+0.12(+0.66%)
Aug 15, 2018
18.20
18.20
18.20
18.20
567
-0.33(-1.78%)
Aug 14, 2018
18.50
18.58
18.37
18.53
11,251
+0.05(+0.26%)
Aug 13, 2018
18.48
18.48
18.48
18.48
421
-0.09(-0.46%)
Aug 10, 2018
18.56
18.57
18.54
18.57
1,583
-0.35(-1.85%)
Aug 09, 2018
18.95
18.96
18.92
18.92
1,506
-0.01(-0.05%)
Aug 08, 2018
18.80
18.93
18.80
18.93
3,094
-0.02(-0.10%)
Aug 07, 2018
18.95
18.95
18.95
18.95
284
+0.11(+0.60%)
Aug 06, 2018
18.64
18.85
18.64
18.83
1,419
-0.06(-0.30%)
Aug 03, 2018
18.89
18.89
18.89
18.89
105
+0.04(+0.20%)
Aug 02, 2018
18.85
18.85
18.85
18.85
500
-0.10(-0.55%)
Aug 01, 2018
19.00
18.99
18.96
18.96
865
-0.10(-0.55%)
Jul 31, 2018
19.12
19.12
18.94
19.06
1,899
+0.06(+0.30%)
Jul 30, 2018
19.02
19.02
19.01
19.01
372
+0.03(+0.15%)
Jul 27, 2018
18.99
18.99
18.97
18.98
527
+0.04(+0.20%)
Jul 26, 2018
18.97
18.97
18.94
18.94
426
+0.02(+0.10%)
Jul 25, 2018
18.72
18.92
18.72
18.92
1,057
+0.03(+0.15%)
Jul 24, 2018
18.88
18.89
18.88
18.89
422
+0.10(+0.55%)
Jul 23, 2018
18.80
18.80
18.79
18.79
350
-0.02(-0.10%)
Jul 20, 2018
18.82
18.83
18.81
18.81
658
+0.04(+0.20%)
Jul 19, 2018
18.77
18.79
18.77
18.77
1,675
-0.05(-0.25%)
Jul 18, 2018
18.81
18.83
18.68
18.82
4,837
+0.04(+0.20%)
Jul 17, 2018
18.73
18.79
18.70
18.78
3,641
+0.05(+0.25%)
Jul 16, 2018
18.70
18.73
18.70
18.73
318
-0.02(-0.10%)
Jul 13, 2018
18.72
18.75
18.72
18.75
2,655
+0.01(+0.07%)
Jul 12, 2018
18.72
18.75
18.72
18.74
639
+0.19(+1.00%)
Jul 11, 2018
18.55
18.55
18.55
18.55
109
-0.26(-1.36%)
Jul 10, 2018
18.67
18.83
18.67
18.81
1,529
+0.00(+0.02%)
Jul 09, 2018
18.78
18.80
18.66
18.80
3,272
+0.13(+0.68%)
Jul 06, 2018
18.66
18.68
18.66
18.68
463
+0.10(+0.52%)
Jul 05, 2018
18.63
18.63
18.58
18.58
904
+0.17(+0.93%)
Jul 03, 2018
18.41
18.41
18.41
0
+0.18(+0.99%)
Jul 02, 2018
18.26
18.28
18.17
18.23
4,765
-0.15(-0.83%)
Jun 29, 2018
18.47
18.47
18.38
18.38
505
+0.13(+0.73%)
Jun 28, 2018
18.25
18.25
18.25
18.25
522
-0.16(-0.88%)
Jun 27, 2018
18.40
18.41
18.40
18.41
542
+0.09(+0.49%)
Jun 26, 2018
18.31
18.33
18.22
18.32
9,619
+0.01(+0.08%)
Jun 25, 2018
18.36
18.36
18.30
18.30
803
-0.35(-1.88%)
Jun 22, 2018
18.61
18.65
18.61
18.65
530
+0.25(+1.34%)
Jun 21, 2018
18.47
18.47
18.40
18.41
31,669
-0.14(-0.76%)
Jun 20, 2018
18.50
18.56
18.29
18.55
13,565
+0.06(+0.30%)
Jun 19, 2018
18.97
18.30
18.49
49,948
-0.47(-2.50%)
Jun 14, 2018
18.97
18.97
18.97
102
+0.12(+0.64%)
Jun 13, 2018
18.86
18.86
18.85
18.85
1,398
-0.04(-0.20%)
Jun 12, 2018
18.88
18.88
18.88
18.88
189
+0.01(+0.05%)
Jun 11, 2018
18.87
18.88
18.87
18.88
864
+0.09(+0.49%)
Jun 08, 2018
18.64
18.78
18.64
18.78
1,091
+0.07(+0.40%)
Jun 07, 2018
18.81
18.81
18.71
18.71
1,389
-0.17(-0.89%)
Jun 06, 2018
18.88
18.88
18.86
18.88
680
+0.16(+0.84%)
Jun 05, 2018
18.72
18.72
18.66
18.72
8,461
-0.08(-0.42%)
Jun 04, 2018
18.78
18.82
18.78
18.80
2,262
+0.05(+0.26%)
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
.