U.S. markets close in 5 hours 11 minutes

IQ FTSE International Equity Currency Neutral ETF (HFXI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.27-0.11 (-0.42%)
A partir del 10:49AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202426.3626.3926.2726.2726.279,472
23 abr 202426.3026.3926.2026.3826.3856,100
22 abr 202425.9626.2525.9426.1326.13152,300
19 abr 202425.8025.9425.7425.8125.8193,300
18 abr 202425.8525.9825.7825.8425.84260,600
17 abr 202426.0426.0425.7525.8625.8661,100
16 abr 202425.9225.9425.7725.8925.8964,800
15 abr 202426.5326.5326.0826.1326.1380,000
12 abr 202426.3726.3926.1226.1826.1871,300
11 abr 202426.5526.5826.2526.5426.54239,700
10 abr 202426.4426.4826.3126.4326.43702,600
09 abr 202426.8326.8326.5426.7026.70145,200
08 abr 202426.6926.8226.6726.7126.7160,800
05 abr 202426.5426.6226.4126.5726.5747,900
04 abr 202426.9226.9226.4326.4926.4955,900
03 abr 202426.6326.8026.5526.6826.68170,300
02 abr 202426.6026.7226.5526.6226.6290,900
01 abr 202426.9327.0526.7326.7826.78123,900
28 mar 202427.0327.0326.7026.8326.8354,700
27 mar 202426.9226.9226.8126.8926.8937,800
26 mar 202426.7726.8326.7326.7626.7648,400
25 mar 202426.7026.7926.6726.6826.6854,500
22 mar 202426.8526.8526.7326.7926.7956,200
21 mar 202426.7026.8226.7026.8026.8045,500
20 mar 202426.5026.7326.4726.7326.7376,300
19 mar 202426.4426.5026.3326.4526.45285,200
18 mar 202426.4226.4526.3226.3926.3948,700
15 mar 202426.4526.4526.2426.3526.3575,800
15 mar 20240.032 Dividendo
14 mar 202426.5426.5426.2426.3626.3376,100
13 mar 202426.5426.5426.4526.5126.48136,200
12 mar 202426.4226.5326.2826.5226.4995,800
11 mar 202426.2026.3426.1426.2926.26168,600
08 mar 202426.6226.6226.3826.4426.4149,500
07 mar 202426.4626.5626.4226.5326.50151,600
06 mar 202426.3226.5026.2426.5026.4769,900
05 mar 202426.1626.1925.9526.0426.0159,500
04 mar 202426.1426.1625.9626.1426.1161,100
01 mar 202426.0726.1825.9526.1826.15115,400
29 feb 202425.9125.9625.8125.9625.9374,800
28 feb 202425.9325.9325.8225.8625.8356,500
27 feb 202426.0326.0325.9225.9925.9691,700
26 feb 202426.0626.0625.8825.9625.9354,300
23 feb 202426.0526.1125.8926.0025.9757,300
22 feb 202425.9026.0125.8025.9825.95103,000
21 feb 202425.6825.7825.5825.6725.6459,600
20 feb 202425.7225.7225.5825.6725.6456,600
16 feb 202425.5825.6725.5125.5925.5658,600
15 feb 202425.4625.5525.3725.5525.5273,100
14 feb 202425.2725.3125.1325.3125.28179,500
13 feb 202425.2425.2424.9225.0725.04109,300
12 feb 202425.3725.4325.2925.3525.32133,200
09 feb 202425.2325.3225.1125.3225.2967,400
08 feb 202425.2625.2625.0925.1925.16465,500
07 feb 202425.2725.2725.1125.2225.19215,800
06 feb 202425.1525.2525.0425.2525.2260,300
05 feb 202425.1725.1724.9725.1325.10124,100
02 feb 202425.2225.2225.0725.1825.1581,900
01 feb 202425.1625.2525.0425.2525.2255,200
31 ene 202425.3125.3125.0025.0625.03103,100
30 ene 202425.1625.1625.0325.1425.1171,300
29 ene 202425.1525.1825.0025.1825.1590,200
26 ene 202425.0425.0725.0025.0425.0164,800
25 ene 202425.0025.0024.7824.9324.90126,400
24 ene 202424.9924.9924.8424.8824.8562,400
23 ene 202424.5824.7324.5824.6924.6646,200
22 ene 202424.8024.8024.7024.7624.73414,400
19 ene 202424.6624.6924.4024.6924.6689,500
18 ene 202424.5724.6624.4724.6624.63104,700
17 ene 202424.4024.4124.2724.4124.3857,600
16 ene 202424.7024.9624.5624.6424.6192,700
12 ene 202424.9525.0124.8824.9324.9088,300
11 ene 202424.8524.8824.5824.8424.81137,700
10 ene 202424.8724.8824.7624.8424.8146,300
09 ene 202424.7624.7624.6624.7024.6770,300
08 ene 202424.7324.8924.6824.8624.8332,300
05 ene 202424.6524.8224.6224.6824.6588,500
04 ene 202424.6624.7524.6024.6724.64103,400
03 ene 202424.5624.7224.4524.6024.57172,100
02 ene 202424.7024.8624.6824.7524.72102,800
29 dic 202324.9724.9824.8424.8724.8440,000
28 dic 202324.9724.9824.8824.9224.8954,700
27 dic 202324.9024.9624.8424.8924.86112,800
26 dic 202325.0125.0124.7524.8524.8261,800
22 dic 202324.8824.8824.7024.7824.7563,600
21 dic 202324.6924.7424.5824.7224.6953,800
20 dic 202324.6624.7324.4024.4524.4271,600
19 dic 202324.6424.7424.5024.6124.5886,600
18 dic 202324.4324.9024.3624.4324.4093,600
15 dic 202324.6024.6024.3624.3624.3354,900
15 dic 20230.194 Dividendo
14 dic 202324.8224.8224.6524.7624.54116,100
13 dic 202324.4724.6824.3224.6824.4669,700
12 dic 202324.4924.4924.2824.4224.20123,700
11 dic 202324.2624.4324.2624.4324.2149,400
08 dic 202324.3224.3224.2124.3224.1037,900
07 dic 202324.2924.2924.0824.2023.9880,600
06 dic 202324.3924.3924.1524.1823.9660,800
05 dic 202324.2024.2024.0124.0723.8559,800
04 dic 202324.1124.1724.0524.1523.9363,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...