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 (%)
May 24, 2018
20.81
20.81
20.81
157
-0.47(-2.19%)
May 22, 2018
21.28
21.28
21.28
11
-0.01(-0.04%)
May 18, 2018
21.29
21.29
21.29
0
+0.08(+0.35%)
May 15, 2018
21.21
21.21
21.21
0
-0.09(-0.44%)
May 14, 2018
21.41
21.41
21.27
21.30
3,131
+0.10(+0.49%)
May 11, 2018
21.20
21.20
21.20
21.20
352
+0.27(+1.30%)
May 10, 2018
20.93
20.93
20.93
20.93
109
+0.03(+0.16%)
May 09, 2018
20.87
20.90
20.87
20.90
430
-0.18(-0.87%)
May 07, 2018
21.08
21.08
21.08
0
+0.07(+0.34%)
Apr 27, 2018
21.01
21.01
21.01
58
+0.10(+0.47%)
Apr 25, 2018
20.91
20.91
20.91
11
+0.00(+0.00%)
Apr 24, 2018
20.92
20.93
20.91
20.91
662
+0.08(+0.41%)
Apr 23, 2018
20.95
20.95
20.82
20.83
4,780
+0.00(+0.02%)
Apr 20, 2018
20.86
20.86
20.82
20.82
803
+0.04(+0.19%)
Apr 19, 2018
20.78
20.78
20.78
20.78
550
+0.03(+0.15%)
Apr 17, 2018
20.75
20.75
20.75
0
+0.06(+0.28%)
Apr 16, 2018
20.65
20.69
20.65
20.69
2,197
+0.05(+0.23%)
Apr 13, 2018
20.60
20.65
20.60
20.65
43,399
+0.04(+0.17%)
Apr 12, 2018
20.61
20.61
20.61
20.61
157
-0.00(-0.01%)
Apr 11, 2018
20.67
20.68
20.61
20.61
608
-0.11(-0.52%)
Apr 10, 2018
20.71
20.72
20.70
20.72
573
+0.09(+0.46%)
Apr 06, 2018
20.63
20.63
20.63
132
-0.16(-0.78%)
Apr 05, 2018
20.79
20.79
20.79
20.79
1,050
+0.37(+1.80%)
Apr 03, 2018
20.42
20.42
20.42
0
-0.00(-0.02%)
Apr 02, 2018
20.44
20.44
20.43
20.43
357
-0.19(-0.91%)
Mar 29, 2018
20.61
20.61
20.61
0
+0.31(+1.51%)
Mar 27, 2018
20.31
20.31
20.31
186
+0.52(+2.65%)
Mar 23, 2018
19.78
19.78
19.78
28
-0.46(-2.29%)
Mar 22, 2018
20.24
20.24
20.24
20.24
346
-0.19(-0.91%)
Mar 21, 2018
20.40
20.49
20.39
20.43
2,111
-0.01(-0.07%)
Mar 20, 2018
20.44
20.44
20.44
20.44
369
+0.12(+0.58%)
Mar 19, 2018
20.33
20.33
20.33
20.33
376
-0.30(-1.43%)
Mar 16, 2018
20.62
20.62
20.62
20.62
492
-0.15(-0.71%)
Mar 15, 2018
20.73
20.78
20.73
20.77
2,676
+0.05(+0.23%)
Mar 14, 2018
20.72
20.72
20.72
20.72
921
-0.07(-0.34%)
Mar 13, 2018
20.83
20.83
20.79
20.79
524
+0.12(+0.57%)
Mar 12, 2018
20.67
20.67
20.67
20.67
394
+0.08(+0.41%)
Mar 09, 2018
20.41
20.59
20.41
20.59
762
-0.04(-0.18%)
Mar 06, 2018
20.64
20.67
20.63
20.63
854
+0.21(+1.01%)
Mar 05, 2018
20.42
20.42
20.42
20.42
162
+0.24(+1.21%)
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
.