U.S. markets close in 1 hour 34 minutes

IQ 50 Percent Hedged FTSE Japan ETF (HFXJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.18-0.10 (-0.49%)
As of 3:59PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202020.1820.1820.1820.1820.18-
Aug 10, 202020.1820.1820.1820.1820.18-
Aug 07, 202020.1820.1820.1820.1820.18-
Aug 06, 202020.1820.1820.1820.1820.18-
Aug 05, 202020.2420.2420.1820.1820.18163,446
Aug 04, 202020.1920.2820.1920.2820.281,267
Aug 03, 202019.9920.0819.9920.0820.083,198
Jul 31, 202019.5919.6019.5919.5919.59203
Jul 30, 202020.0120.0720.0120.0720.07601
Jul 29, 202020.3920.4120.3920.4120.41190
Jul 28, 202020.4520.4520.4220.4220.42100
Jul 27, 202020.5720.5720.5620.5620.56552
Jul 24, 202020.2420.2420.2220.2220.22100
Jul 23, 202020.4220.4220.3120.3120.31167
Jul 22, 202020.4120.4320.4020.4320.431,614
Jul 21, 202020.5020.5020.4620.4620.46949
Jul 20, 202020.4820.4820.4820.4820.48240
Jul 17, 202020.2720.4320.2720.4320.43266
Jul 16, 202020.4420.4820.4220.4420.441,449
Jul 15, 202020.6120.6120.6120.6120.619
Jul 14, 202020.3720.3720.3720.3720.3790
Jul 13, 202020.3920.3920.2220.2220.221,299
Jul 10, 202020.2820.2820.2820.2820.2815
Jul 09, 202020.1020.1019.9320.0520.05611
Jul 08, 202020.0720.1520.0520.1520.15815
Jul 07, 202020.2520.2820.2020.2020.2023,300
Jul 06, 202020.3820.3920.3520.3920.39800
Jul 02, 202020.1920.1920.1320.1320.131,983
Jul 01, 202019.9720.0019.9720.0020.00510
Jun 30, 202020.1320.1320.1320.1320.131
Jun 29, 202020.2420.2520.2420.2520.251,438
Jun 26, 202020.2320.3020.2320.2620.262,727
Jun 25, 202020.3320.4520.3320.4520.45203
Jun 24, 202020.1820.1820.1820.1820.182
Jun 23, 202020.7620.7620.7620.7620.7652
Jun 22, 202020.6820.6820.6720.6820.681,001
Jun 19, 202020.7320.8120.5620.5620.56599
Jun 18, 202020.6820.6920.6820.6920.69402
Jun 17, 202020.7420.7420.7420.7420.744
Jun 16, 202020.6420.6420.6420.6420.644
Jun 15, 202020.0420.2420.0020.2420.242,977
Jun 12, 202020.3020.5020.3020.5020.50552
Jun 11, 202020.1020.1020.1020.1020.1022
Jun 10, 202021.0121.0121.0121.0121.011
Jun 09, 202021.0921.0921.0921.0921.092
Jun 08, 202021.0921.2421.0921.2421.24150
Jun 05, 202021.0521.0521.0521.0521.0534
Jun 04, 202020.8120.8420.7120.7120.71582
Jun 03, 202020.8020.9720.8020.9220.9218,785
Jun 02, 202020.7520.8420.7220.7620.761,338
Jun 01, 202020.4420.5620.4420.5620.561,162
May 29, 202020.2220.3020.2220.3020.30496
May 28, 202020.5020.6220.5020.5020.501,032
May 27, 202020.2020.2020.2020.2020.2018
May 26, 202019.8119.9519.8119.9219.925,398
May 22, 202019.2819.2819.2819.2819.2820
May 21, 202019.3119.3119.2619.2619.26610
May 20, 202019.4519.4819.4519.4819.481,918
May 19, 202019.2119.2119.2119.2119.212
May 18, 202019.3119.3819.3119.3819.38339
May 15, 202018.8418.8918.8318.8918.8983,963
May 14, 202018.8518.8518.8518.8518.851
May 13, 202019.1119.1219.1119.1219.12228
May 12, 202019.0519.0519.0519.0519.051
May 11, 202019.2819.3219.2819.3219.322,160
May 08, 202019.0219.0219.0219.0219.021
May 07, 202018.6818.7218.6818.7218.725,161
May 06, 202018.5118.5118.4218.4218.421,996
May 05, 202018.7018.7118.5918.5918.591,371
May 04, 202018.3418.4618.3418.4118.411,859
May 01, 202018.5818.6118.4918.5218.521,954
Apr 30, 202018.8718.8718.8718.8718.871
Apr 29, 202019.5619.5619.2319.2319.2310,637
Apr 28, 202019.2119.2119.0519.0519.05200
Apr 27, 202018.8018.8518.7918.8518.85445
Apr 24, 202018.5418.6318.5418.6318.63507
Apr 23, 202018.6918.6918.5118.5118.51508
Apr 22, 202018.4118.4518.4118.4518.456,263
Apr 21, 202018.1718.2118.1718.2118.21144
Apr 20, 202018.3218.3218.3218.3218.322
Apr 17, 202018.5618.5618.5618.5618.5665
Apr 16, 202018.2918.3918.2418.3918.3918,505
Apr 15, 202018.4418.4518.4418.4518.45247
Apr 14, 202018.7118.7118.6118.6118.611,213
Apr 13, 202018.3118.3218.2418.3218.322,308
Apr 09, 202018.5918.5918.3618.4218.4215,100
Apr 08, 202018.2718.2718.2718.2718.274
Apr 07, 202018.3218.3218.3218.3218.327
Apr 06, 202017.8118.1717.8118.1718.174,602
Apr 03, 202017.1217.1217.1217.1217.12394
Apr 02, 202017.3617.4917.2717.4417.44662
Apr 01, 202017.4517.4517.1917.1917.19245
Mar 31, 202018.2118.2117.9118.0918.0911,465
Mar 30, 202018.5018.5718.5018.5718.57158
Mar 27, 202018.4718.5718.4018.5718.572,204
Mar 26, 202018.4818.4818.4818.4818.485
Mar 25, 202018.0018.0018.0018.0018.0032
Mar 24, 202017.7117.8317.7117.7217.72267,991
Mar 23, 202016.5816.6616.5316.6616.661,485
Mar 20, 202017.3417.3416.8016.8016.80383
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...