IQ FTSE International Eq Ccy Netrl ETF (HFXI)
27.16
+0.11
(+0.41%)
USD |
NYSEARCA |
May 10, 11:52
HFXI Price: 27.16 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 26.94 | 27.05 | 26.89 | 27.05 | 41123.00 |
| May 08, 2024 | 26.86 | 26.92 | 26.82 | 26.91 | 52224.00 |
| May 07, 2024 | 26.86 | 26.97 | 26.83 | 26.91 | 125469.0 |
| May 06, 2024 | 26.71 | 27.01 | 26.70 | 26.83 | 155153.0 |
| May 03, 2024 | 26.89 | 26.89 | 26.48 | 26.63 | 83365.00 |
| May 02, 2024 | 26.25 | 26.44 | 26.19 | 26.42 | 403910.0 |
| May 01, 2024 | 26.38 | 26.40 | 26.05 | 26.14 | 940979.0 |
| Apr 30, 2024 | 26.37 | 26.48 | 26.19 | 26.25 | 251265.0 |
| Apr 29, 2024 | 26.50 | 26.50 | 26.42 | 26.50 | 53995.00 |
| Apr 26, 2024 | 26.31 | 26.49 | 26.30 | 26.43 | 141087.0 |
| Apr 25, 2024 | 26.05 | 26.23 | 25.89 | 26.19 | 66716.00 |
| Apr 24, 2024 | 26.36 | 26.39 | 26.19 | 26.32 | 70495.00 |
| Apr 23, 2024 | 26.30 | 26.39 | 26.20 | 26.38 | 56110.00 |
| Apr 22, 2024 | 25.96 | 26.24 | 25.94 | 26.13 | 152347.0 |
| Apr 19, 2024 | 25.80 | 25.94 | 25.74 | 25.81 | 93297.00 |
| Apr 18, 2024 | 25.85 | 25.98 | 25.78 | 25.84 | 260556.0 |
| Apr 17, 2024 | 26.04 | 26.04 | 25.75 | 25.86 | 61074.00 |
| Apr 16, 2024 | 25.92 | 25.94 | 25.78 | 25.89 | 64803.00 |
| Apr 15, 2024 | 26.53 | 26.53 | 26.08 | 26.13 | 80048.00 |
| Apr 12, 2024 | 26.37 | 26.39 | 26.12 | 26.18 | 71285.00 |
| Apr 11, 2024 | 26.55 | 26.58 | 26.25 | 26.54 | 239715.0 |
| Apr 10, 2024 | 26.44 | 26.48 | 26.31 | 26.43 | 702583.0 |
| Apr 09, 2024 | 26.83 | 26.83 | 26.54 | 26.70 | 145164.0 |
| Apr 08, 2024 | 26.69 | 26.82 | 26.67 | 26.71 | 60753.00 |
| Apr 05, 2024 | 26.54 | 26.62 | 26.41 | 26.57 | 47870.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.99
Minimum
Mar 16 2020
27.16
Maximum
May 10 2024
22.48
Average
22.80
Median