IQ Canada Small Cap ETF $23.34

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : CNDA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNDA historical data

Date Open High Low Close Volume
4/17/201423.3423.3423.3423.340
4/16/201423.1723.3423.1723.343,529
4/15/201423.0023.0023.0023.00200
4/14/201423.2523.3723.2523.281,978
4/11/201423.2823.2823.2823.280
4/10/201423.5723.6523.2823.281,010
4/9/201423.4923.5523.4923.551,121
4/8/201422.8423.0122.8423.011,134
4/7/201423.2323.2322.8722.921,672
4/4/201423.3023.3023.3023.30145
4/3/201422.9622.9622.9622.96277
4/2/201422.7723.0622.7723.06600
4/1/201422.5922.5922.5722.593,171
3/31/201422.4922.5522.4922.55490
3/28/201422.3722.4722.3722.413,624
3/27/201422.2122.2322.2122.213,014
3/26/201422.1322.1322.0622.06200
3/25/201422.0022.0022.0022.001,300
3/24/201422.0022.0021.9922.00963
3/21/201422.3922.3922.3922.390
3/20/201422.2022.3922.2022.391,101
3/19/201417.3617.3617.3617.360
3/18/201422.6722.6722.6722.672,200
3/17/201422.6822.6822.6822.68316
3/14/201422.4922.4922.4922.490
3/13/201417.6617.6617.6617.660
3/12/201422.4922.4922.4922.491,000
3/11/201422.7222.7422.7222.74460
3/10/201422.6622.6622.5822.595,354
3/7/201423.0423.0422.8122.821,755
3/6/201423.0023.1423.0023.141,659
3/5/201422.7722.7722.7722.77752
3/4/201422.4922.4922.4922.49314
3/3/201422.3522.3522.3522.35255
2/28/201422.2722.3022.2722.30990
2/27/201422.1422.1422.1322.13906
2/26/201422.2122.3222.2122.323,846
2/25/201419.0019.0019.0019.000
2/24/201422.4322.7022.4322.571,078
2/21/201422.3422.3422.3422.34172
2/20/201422.2522.2522.2522.25406
2/19/201422.4422.4422.3022.311,300
2/18/201422.5722.6422.5322.643,857
2/14/201422.0122.4022.0122.36395
2/13/201421.7822.0521.7822.051,088
2/12/201421.9021.9021.9021.90700
2/11/201421.3721.8121.3721.80902
2/10/201421.3521.3521.3521.35374
2/7/201421.2721.3521.2621.352,303
2/6/201420.9620.9620.9620.96147
2/5/201420.6920.7820.6420.741,704
2/4/201420.5820.5820.5820.58873
2/3/201420.8120.8120.5320.531,993
1/31/201420.6320.7520.6320.752,482
1/30/201420.0020.0020.0020.000
1/29/201420.6720.6720.5920.641,800
1/28/201420.7520.7520.6620.691,926
1/27/201420.9820.9820.5220.664,122
1/24/201421.0821.0820.9321.042,140
1/23/201421.3921.4121.3121.361,430
1/22/201421.7521.7521.4621.461,561
1/21/201421.5921.7521.5921.751,508
1/17/201421.5721.6121.5721.60959
1/16/201421.4121.4121.4121.41245
1/15/201421.1921.2421.1821.241,497
1/14/201421.1521.1721.1521.17680
1/13/201421.2721.2721.2221.2514,325
1/10/201421.0021.0020.9420.941,749
1/9/201421.1321.1320.9420.94600
1/8/201421.1121.1721.1021.152,065
1/7/201421.3021.3021.1921.221,171
1/6/201421.4421.4421.4021.402,388
1/3/201421.4221.4221.4221.42305
1/2/201421.3521.4821.2521.251,612
12/31/201321.1021.2621.0821.263,795
12/30/201321.2421.2421.1221.12545
12/27/201321.0521.1221.0521.121,200
12/26/201321.4521.4521.3421.352,158
12/24/201321.0221.2821.0221.2817,659
12/23/201321.1121.2121.0621.1013,945
12/20/201320.9720.9720.9720.970
12/19/201320.7720.9820.7720.974,678
12/18/201321.1021.1121.0021.003,425
12/17/201321.1021.1121.0421.082,103
12/16/201321.0221.3121.0221.253,022
12/13/201320.8821.0620.8821.053,490
12/12/201320.7020.8520.7020.812,065
12/11/201321.1721.1721.0021.001,431
12/10/201321.0821.2521.0821.231,635
12/9/201320.8721.0020.8720.941,912
12/6/201321.0121.0220.9120.914,882
12/5/201320.7620.9220.7620.858,049
12/4/201320.8320.8520.8320.85282
12/3/201320.7320.7720.7120.711,686
12/2/201321.0421.0520.8220.835,114
11/29/201320.9721.2120.9621.213,120
11/27/201320.8921.0120.8920.942,080
11/26/201321.0621.0721.0521.07757
11/25/201321.1621.1621.0321.033,965
11/22/201321.2621.3421.2221.332,853
Trading Center