FinData: Historical Data for AMEX, HFXI - IQ 50 Percent Hedged FTSE Inter

Friday, 19 April 2024

IQ 50 Percent Hedged FTSE Inter

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.63	19.73	19.40	19.40	17,700
13/10/22	18.88	19.64	18.84	19.64	6,300
12/10/22	19.33	19.39	19.25	19.30	17,800
11/10/22	19.50	19.50	19.27	19.33	51,100
10/10/22	19.59	19.59	19.39	19.53	20,500
07/10/22	19.87	19.91	19.60	19.62	22,000
06/10/22	20.18	20.18	19.85	19.91	9,400
05/10/22	19.94	20.23	19.94	20.16	16,200
04/10/22	20.12	20.32	20.12	20.30	23,100
03/10/22	19.42	19.68	19.41	19.64	288,600
30/09/22	19.34	19.42	19.26	19.27	21,000
29/09/22	19.30	19.34	19.14	19.34	18,300
28/09/22	19.22	19.58	19.14	19.53	115,900
26/09/22	19.45	19.54	19.29	19.39	43,400
23/09/22	19.74	19.74	19.48	19.58	21,400
22/09/22	20.14	20.29	19.97	20.08	46,600
21/09/22	20.40	20.46	20.14	20.15	36,600
20/09/22	20.37	20.47	20.24	20.34	51,200
19/09/22	20.51	20.62	20.51	20.62	2,700
16/09/22	20.56	20.60	20.49	20.56	27,200
15/09/22	20.78	20.95	20.77	20.81	20,400
14/09/22	21.03	21.03	20.86	20.95	13,700
13/09/22	21.18	21.34	20.90	20.90	24,100
12/09/22	21.54	21.57	21.50	21.52	79,100
09/09/22	21.18	21.29	21.16	21.29	114,600
08/09/22	20.83	20.90	20.69	20.86	12,200
07/09/22	20.56	20.84	20.56	20.84	22,200
06/09/22	20.88	20.88	20.63	20.63	28,100
02/09/22	20.94	21.08	20.69	20.70	10,700
01/09/22	20.76	20.90	20.66	20.90	14,400
31/08/22	21.26	21.31	21.01	21.01	72,200
30/08/22	21.37	21.43	21.13	21.16	18,400
29/08/22	21.28	21.31	21.26	21.26	25,000
26/08/22	21.74	21.81	21.32	21.33	25,400
25/08/22	21.64	21.83	21.64	21.83	5,800
24/08/22	21.50	21.65	21.49	21.62	17,800
23/08/22	21.51	21.66	21.51	21.57	6,700
22/08/22	21.62	21.68	21.56	21.56	10,800
19/08/22	21.95	21.95	21.88	21.89	76,600
18/08/22	22.16	22.18	22.06	22.14	11,200
17/08/22	22.09	22.22	22.06	22.14	18,500
16/08/22	22.21	22.60	22.20	22.33	24,600
15/08/22	22.21	22.32	22.19	22.27	21,500

Global Indices

No news available...

Currencies