IQ 50 Percent Hedged FTSE Japa Recent Share Price (USX:HFXJ)

USX:HFXJ - IQ 50 Percent Hedged FTSE Japan ETF IQ 50 Percent Hedged FTSE Japa
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Aug 2015	USD	18.92	19.04	18.57	18.61	18.61	-0.62 (-3.22%)	9,400
20 Aug 2015	USD	19.43	19.43	19.23	19.23	19.23	-0.55 (-2.78%)	10,300
19 Aug 2015	USD	19.84	19.84	19.74	19.78	19.78	-0.24 (-1.20%)	10,450
18 Aug 2015	USD	20.02	20.05	20	20.02	20.02	-0.12 (-0.60%)	10,150
17 Aug 2015	USD	20.02	20.14	20.02	20.14	20.14	+0.06 (+0.30%)	9,924
14 Aug 2015	USD	19.98	20.1	19.98	20.08	20.08	+0.02 (+0.10%)	9,900
13 Aug 2015	USD	19.92	20.08	19.92	20.06	20.06	+0.1 (+0.50%)	10,000
12 Aug 2015	USD	19.76	19.96	19.66	19.96	19.96	-0.1 (-0.50%)	10,450
11 Aug 2015	USD	20.07	20.07	20.04	20.06	20.06	-0.27 (-1.33%)	9,800
10 Aug 2015	USD	20.31	20.33	20.28	20.33	20.33	+0.38 (+1.90%)	9,700
7 Aug 2015	USD	19.95	19.95	19.95	19.95	19.95	0.0 (0.0%)	0
6 Aug 2015	USD	19.95	19.95	19.95	19.95	19.95	-0.06 (-0.30%)	1,118
5 Aug 2015	USD	20.01	20.01	20.01	20.01	20.01	+0.18 (+0.91%)	2,000
4 Aug 2015	USD	19.87	19.88	19.81	19.83	19.83	-0.05 (-0.25%)	17,301
3 Aug 2015	USD	19.92	19.94	19.88	19.88	19.88	-0.1 (-0.50%)	20,189
31 Jul 2015	USD	19.97	20.02	19.97	19.98	19.98	+0.1 (+0.50%)	50,318
30 Jul 2015	USD	19.79	19.88	19.79	19.88	19.88	0.0 (0.0%)	36,729
29 Jul 2015	USD	19.7	19.88	19.7	19.88	19.88	+0.19 (+0.96%)	74,600
28 Jul 2015	USD	19.56	19.69	19.54	19.69	19.69	+0.07 (+0.36%)	28,600
27 Jul 2015	USD	19.53	19.6584	19.53	19.62	19.62	-0.21 (-1.06%)	56,000
24 Jul 2015	USD	19.96	19.97	19.83	19.83	19.83	-0.19 (-0.95%)	33,350
23 Jul 2015	USD	20.06	20.06	19.98	20.02	20.02	-0.01 (-0.05%)	111,126
22 Jul 2015	USD	19.96	20.03	19.96	20.0299	20.0299	0.0 (0.0%)	400,452