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 (%)
Jul 31, 2020
18.52
18.52
18.52
18.52
100
-0.48(-2.54%)
Jul 30, 2020
18.64
19.00
18.64
19.00
34,393
-0.32(-1.64%)
Jul 29, 2020
19.27
19.32
19.05
19.32
4,050
+0.21(+1.09%)
Jul 28, 2020
19.11
19.11
19.11
19.11
135
-0.13(-0.68%)
Jul 27, 2020
19.19
19.24
19.19
19.24
100
+0.19(+1.00%)
Jul 24, 2020
19.13
19.19
19.05
19.05
3,500
-0.19(-0.99%)
Jul 23, 2020
19.42
19.44
19.24
19.24
997
-0.13(-0.67%)
Jul 22, 2020
19.37
19.37
19.37
19.37
285
+0.02(+0.10%)
Jul 21, 2020
19.43
19.45
19.35
19.35
1,644
-0.05(-0.26%)
Jul 20, 2020
19.40
19.40
19.40
19.40
0
+0.18(+0.92%)
Jul 17, 2020
19.24
19.24
19.19
19.22
1,300
+0.07(+0.39%)
Jul 16, 2020
19.25
19.25
19.15
19.15
455
-0.10(-0.50%)
Jul 15, 2020
19.33
19.33
19.25
19.25
223
+0.23(+1.21%)
Jul 14, 2020
19.02
19.02
19.02
19.02
0
+0.31(+1.66%)
Jul 13, 2020
18.96
18.96
18.71
18.71
269
-0.04(-0.23%)
Jul 10, 2020
18.75
18.75
18.75
18.75
0
+0.12(+0.64%)
Jul 09, 2020
18.58
18.63
18.58
18.63
336
-0.23(-1.22%)
Jul 08, 2020
18.78
18.86
18.78
18.86
410
+0.16(+0.86%)
Jul 07, 2020
18.81
18.81
18.59
18.70
7,403
-0.20(-1.05%)
Jul 06, 2020
18.76
18.90
18.76
18.90
1,268
+0.23(+1.23%)
Jul 02, 2020
18.82
18.82
18.67
18.67
1,000
+0.20(+1.08%)
Jul 01, 2020
18.49
18.49
18.44
18.47
1,324
+0.10(+0.54%)
Jun 30, 2020
18.38
18.39
18.37
18.37
450
-0.04(-0.22%)
Jun 29, 2020
18.34
18.41
18.34
18.41
2,310
+0.19(+1.04%)
Jun 26, 2020
18.59
18.59
18.22
18.22
600
-0.29(-1.56%)
Jun 25, 2020
18.16
18.51
18.16
18.51
886
+0.30(+1.66%)
Jun 24, 2020
18.21
18.21
18.21
18.21
0
-0.43(-2.31%)
Jun 23, 2020
18.79
18.79
18.64
18.64
605
+0.05(+0.26%)
Jun 22, 2020
18.52
18.59
18.52
18.59
25,046
+0.17(+0.92%)
Jun 19, 2020
18.59
18.59
18.42
18.42
2,312
-0.04(-0.22%)
Jun 18, 2020
18.46
18.46
18.46
18.46
102
-0.10(-0.54%)
Jun 17, 2020
18.64
18.64
18.56
18.56
688
+0.10(+0.54%)
Jun 16, 2020
18.44
18.64
18.44
18.46
538
+0.23(+1.25%)
Jun 15, 2020
18.32
18.32
18.23
18.23
434
+0.07(+0.41%)
Jun 12, 2020
18.16
18.16
18.16
18.16
100
+0.38(+2.16%)
Jun 11, 2020
18.13
18.13
17.78
17.78
1,358
-0.99(-5.25%)
Jun 10, 2020
18.76
18.76
18.76
18.76
72
-0.15(-0.78%)
Jun 09, 2020
18.91
18.91
18.91
18.91
296
-0.32(-1.66%)
Jun 08, 2020
19.13
19.23
19.13
19.23
1,717
+0.20(+1.05%)
Jun 05, 2020
19.07
19.07
19.03
19.03
603
+0.33(+1.76%)
Jun 04, 2020
18.68
18.73
18.40
18.70
17,687
-0.06(-0.32%)
Jun 03, 2020
18.76
18.76
18.76
18.76
191
+0.50(+2.72%)
Jun 02, 2020
18.26
18.26
18.26
18.26
100
+0.17(+0.93%)
Jun 01, 2020
18.05
18.09
18.03
18.09
2,811
+0.33(+1.85%)
May 29, 2020
17.83
17.83
17.64
17.77
3,719
-0.01(-0.06%)
May 28, 2020
17.94
17.94
17.78
17.78
1,524
+0.14(+0.79%)
May 27, 2020
17.65
17.67
17.62
17.64
2,602
+0.24(+1.38%)
May 26, 2020
17.46
17.46
17.40
17.40
417
+0.33(+1.93%)
May 22, 2020
16.94
17.07
16.94
17.07
1,206
+0.04(+0.22%)
May 21, 2020
17.10
17.16
17.03
17.03
788
-0.12(-0.70%)
May 20, 2020
17.22
17.22
17.15
17.15
284
+0.33(+1.95%)
May 19, 2020
17.00
17.02
16.82
16.82
764
-0.26(-1.51%)
May 18, 2020
17.15
17.15
17.08
17.08
1,049
+0.72(+4.40%)
May 15, 2020
16.36
16.36
16.36
16.36
100
-0.01(-0.08%)
May 14, 2020
16.37
16.37
16.37
16.37
180
-0.14(-0.84%)
May 13, 2020
16.51
16.51
16.51
16.51
137
-0.19(-1.13%)
May 12, 2020
16.90
16.90
16.70
16.70
266
-0.20(-1.18%)
May 11, 2020
16.90
16.95
16.88
16.90
1,163
-0.02(-0.12%)
May 08, 2020
16.76
16.95
16.76
16.92
2,010
+0.23(+1.37%)
May 07, 2020
16.56
16.76
16.56
16.69
5,020
+0.23(+1.37%)
May 06, 2020
16.65
16.65
16.47
16.47
327
-0.04(-0.22%)
May 05, 2020
16.59
16.59
16.50
16.50
738
+0.01(+0.06%)
May 04, 2020
16.49
16.49
16.49
16.49
158
+0.02(+0.12%)
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
.