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 (%)
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%)
May 01, 2020
16.59
16.59
16.47
16.47
603
-0.37(-2.19%)
Apr 30, 2020
16.84
16.84
16.84
16.84
207
-0.36(-2.08%)
Apr 29, 2020
17.09
17.35
17.09
17.20
684
+0.43(+2.55%)
Apr 28, 2020
16.97
16.97
16.77
16.77
783
+0.08(+0.48%)
Apr 27, 2020
16.73
16.77
16.69
16.69
493
+0.25(+1.51%)
Apr 24, 2020
16.46
16.50
16.44
16.44
502
+0.17(+1.04%)
Apr 23, 2020
16.63
16.63
16.27
16.27
598
-0.10(-0.59%)
Apr 22, 2020
16.37
16.37
16.37
16.37
0
+0.26(+1.59%)
Apr 21, 2020
16.12
16.12
16.12
16.12
100
-0.42(-2.55%)
Apr 20, 2020
16.49
16.54
16.47
16.54
2,856
-0.03(-0.16%)
Apr 17, 2020
16.51
16.56
16.47
16.56
2,915
+0.40(+2.47%)
Apr 16, 2020
16.16
16.16
16.16
16.16
7
+0.05(+0.34%)
Apr 15, 2020
16.11
16.11
16.11
16.11
1
-0.54(-3.25%)
Apr 14, 2020
16.71
16.73
16.65
16.65
1,477
+0.20(+1.22%)
Apr 13, 2020
16.43
16.45
16.43
16.45
586
-0.21(-1.25%)
Apr 09, 2020
16.58
16.66
16.58
16.66
402
+0.38(+2.31%)
Apr 08, 2020
16.14
16.28
16.14
16.28
1,235
+0.31(+1.94%)
Apr 07, 2020
16.29
16.30
15.97
15.97
2,332
-0.04(-0.22%)
Apr 06, 2020
15.82
16.00
15.82
16.00
527
+0.76(+4.99%)
Apr 03, 2020
15.22
15.26
15.20
15.24
7,640
-0.22(-1.40%)
Apr 02, 2020
15.47
15.56
15.30
15.46
5,243
+0.25(+1.65%)
Apr 01, 2020
15.47
15.57
15.21
15.21
6,636
-0.60(-3.80%)
Mar 31, 2020
15.98
15.98
15.80
15.81
3,425
-0.04(-0.22%)
Mar 30, 2020
15.75
15.86
15.65
15.85
1,475
+0.25(+1.58%)
Mar 27, 2020
15.21
15.81
15.21
15.60
3,417
-0.53(-3.28%)
Mar 26, 2020
16.13
16.13
16.13
16.13
12
+0.60(+3.88%)
Mar 25, 2020
15.20
15.53
15.20
15.53
4,935
+0.45(+3.02%)
Mar 24, 2020
14.75
15.07
14.65
15.07
3,951
+1.00(+7.08%)
Mar 23, 2020
14.25
14.25
14.03
14.08
382
-0.01(-0.06%)
Mar 20, 2020
14.65
14.65
14.09
14.09
804
-0.34(-2.38%)
Mar 19, 2020
14.09
14.43
14.09
14.43
1,136
+0.63(+4.58%)
Mar 18, 2020
13.80
13.80
13.80
13.80
108
-0.72(-4.94%)
Mar 17, 2020
13.96
14.63
13.96
14.52
2,043
+0.78(+5.71%)
Mar 16, 2020
14.30
14.31
13.73
13.73
3,116
-1.89(-12.08%)
Mar 13, 2020
15.08
15.62
15.08
15.62
502
+0.45(+2.95%)
Mar 12, 2020
14.96
15.25
14.49
15.17
6,717
-1.44(-8.64%)
Mar 11, 2020
16.61
16.61
16.61
16.61
48
-0.83(-4.77%)
Mar 10, 2020
17.37
17.44
17.04
17.44
105,374
+0.53(+3.11%)
Mar 09, 2020
17.39
17.39
16.91
16.91
4,648
-1.58(-8.55%)
Mar 06, 2020
18.42
18.49
18.42
18.49
502
-0.33(-1.75%)
Mar 05, 2020
18.84
18.86
18.82
18.82
802
-0.75(-3.84%)
Mar 04, 2020
19.16
19.57
19.16
19.57
1,903
+0.78(+4.14%)
Mar 03, 2020
18.76
19.17
18.76
18.80
452
-0.22(-1.18%)
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
.