Indicators

IQ 50% Hedged FTSE International ETF (NY: HFXI )

27.45 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.41	21.43	21.05	21.05	19,078	-0.26(-1.23%)
Apr 28, 2022	21.14	21.37	21.02	21.31	12,086	+0.35(+1.69%)
Apr 27, 2022	20.88	21.10	20.88	20.95	16,270	+0.14(+0.69%)
Apr 26, 2022	21.16	21.16	20.81	20.81	13,700	-0.52(-2.42%)
Apr 25, 2022	21.19	21.35	21.13	21.32	6,290	-0.06(-0.28%)
Apr 22, 2022	21.66	21.66	21.38	21.38	17,062	-0.28(-1.30%)
Apr 21, 2022	22.04	22.08	21.67	21.67	9,208	-0.19(-0.88%)
Apr 20, 2022	21.86	21.93	21.82	21.86	7,115	+0.13(+0.62%)
Apr 19, 2022	21.49	21.74	21.49	21.72	7,035	+0.09(+0.40%)
Apr 18, 2022	21.62	21.76	21.60	21.64	10,226	-0.07(-0.32%)
Apr 14, 2022	21.86	21.86	21.71	21.71	19,677	-0.05(-0.23%)
Apr 13, 2022	21.57	21.76	21.57	21.76	201,719	+0.22(+1.03%)
Apr 12, 2022	21.71	21.74	21.53	21.54	181,664	-0.14(-0.66%)
Apr 11, 2022	21.88	21.88	21.68	21.68	6,995	-0.18(-0.81%)
Apr 08, 2022	21.80	21.94	21.80	21.86	22,517	-0.03(-0.11%)
Apr 07, 2022	21.82	21.90	21.72	21.88	18,227	+0.06(+0.29%)
Apr 06, 2022	21.80	21.87	21.73	21.82	14,466	-0.23(-1.04%)
Apr 05, 2022	22.17	22.23	22.05	22.05	14,074	-0.25(-1.10%)
Apr 04, 2022	22.22	22.34	22.22	22.29	24,669	+0.12(+0.54%)

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.