IQ 50% Hedged FTSE International (NY: HFXI )

25.61 USD +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 25.62 25.69 25.54 25.61 10,309 +0.04(+0.17%)
Jun 14, 2021 25.56 25.59 25.46 25.57 8,957 +0.09(+0.34%)
Jun 11, 2021 25.46 25.48 25.41 25.48 8,669 +0.09(+0.35%)
Jun 10, 2021 25.41 25.42 25.31 25.39 124,407 -0.01(-0.02%)
Jun 09, 2021 25.44 25.52 25.34 25.39 11,968 -0.09(-0.33%)
Jun 08, 2021 25.42 25.53 25.42 25.48 25,448 +0.04(+0.16%)
Jun 07, 2021 25.47 25.47 25.37 25.44 3,684 +0.04(+0.16%)
Jun 04, 2021 25.30 25.41 25.29 25.40 5,820 +0.17(+0.66%)
Jun 03, 2021 25.15 25.23 25.13 25.23 9,373 -0.07(-0.28%)
Jun 02, 2021 25.18 25.44 25.17 25.30 140,492 +0.21(+0.84%)
Jun 01, 2021 25.16 25.19 25.07 25.09 25,758 +0.01(+0.04%)
May 28, 2021 25.15 25.15 25.07 25.08 7,789 +0.10(+0.40%)
May 27, 2021 24.93 24.98 24.85 24.98 26,087 +0.07(+0.29%)
May 26, 2021 24.82 24.95 24.82 24.91 14,307 +0.05(+0.18%)
May 25, 2021 24.96 25.01 24.79 24.86 4,944 -0.01(-0.05%)
May 24, 2021 24.88 24.93 24.86 24.87 9,075 +0.09(+0.38%)
May 21, 2021 24.85 24.85 24.72 24.78 11,945 +0.05(+0.22%)
May 20, 2021 24.66 24.75 24.66 24.73 3,203 +0.29(+1.19%)
May 19, 2021 24.37 24.46 24.28 24.44 4,710 -0.21(-0.84%)
May 18, 2021 24.76 24.76 24.64 24.64 6,349 +0.12(+0.50%)
May 17, 2021 24.55 24.59 24.47 24.52 17,747 -0.15(-0.62%)
May 14, 2021 24.50 24.75 24.50 24.67 102,515 +0.36(+1.47%)
May 13, 2021 24.24 24.33 24.24 24.32 5,820 +0.22(+0.89%)
May 12, 2021 24.41 24.43 24.06 24.10 21,106 -0.37(-1.49%)
May 11, 2021 24.40 24.50 24.35 24.47 15,916 -0.32(-1.28%)
May 10, 2021 25.01 25.06 24.78 24.78 6,850 -0.13(-0.53%)
May 07, 2021 24.90 24.92 24.83 24.91 16,854 +0.20(+0.82%)
May 06, 2021 24.58 24.72 24.58 24.71 9,348 +0.15(+0.61%)
May 05, 2021 24.53 24.61 24.52 24.56 13,486 +0.33(+1.36%)
May 04, 2021 24.30 24.39 24.18 24.23 9,892 -0.34(-1.38%)
May 03, 2021 24.53 24.61 24.49 24.57 7,460 +0.24(+0.99%)
Apr 30, 2021 24.48 24.62 24.33 24.33 40,600 -0.25(-1.02%)
Apr 29, 2021 24.64 24.66 24.50 24.58 5,865 +0.01(+0.04%)
Apr 28, 2021 24.45 24.67 24.45 24.57 7,781 +0.00(+0.00%)
Apr 27, 2021 24.50 24.57 24.49 24.57 2,473 -0.04(-0.14%)
Apr 26, 2021 24.61 24.61 24.58 24.61 2,287 +0.04(+0.14%)
Apr 23, 2021 24.37 24.57 24.37 24.57 13,400 +0.20(+0.82%)
Apr 22, 2021 24.54 24.58 24.36 24.37 31,851 -0.08(-0.33%)
Apr 21, 2021 24.23 24.47 24.23 24.45 27,243 +0.20(+0.84%)
Apr 20, 2021 24.40 24.46 24.21 24.25 14,564 -0.39(-1.59%)
Apr 19, 2021 24.65 24.69 24.61 24.64 17,612 -0.07(-0.28%)
Apr 16, 2021 24.60 24.74 24.60 24.71 116,200 +0.14(+0.57%)
Apr 15, 2021 24.48 24.58 24.48 24.57 16,178 +0.17(+0.70%)
Apr 14, 2021 24.52 24.52 24.37 24.40 17,111 +0.02(+0.10%)
Apr 13, 2021 24.34 24.40 24.31 24.38 10,285 +0.12(+0.52%)
Apr 12, 2021 24.23 24.28 24.23 24.25 29,455 -0.16(-0.66%)
Apr 09, 2021 24.33 24.41 24.29 24.41 10,500 +0.08(+0.33%)
Apr 08, 2021 24.37 24.45 24.26 24.33 151,776 +0.13(+0.54%)
Apr 07, 2021 24.19 24.29 24.16 24.20 5,478 +0.03(+0.13%)
Apr 06, 2021 24.21 24.21 24.11 24.17 29,592 -0.25(-1.02%)
Apr 05, 2021 24.35 24.42 24.31 24.42 9,121 +0.29(+1.20%)
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.