Indexiq ETF Tr Shs IQ Canada Small Cap ETF $25.65

up +0.11


29/8/2014 10:54 AM  |  NYSEARCA : CNDA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNDA historical data

Date Open High Low Close Volume
8/29/201425.6525.6525.6525.65351
8/28/201425.6125.6125.5425.5431,619
8/27/201425.5025.5525.5025.5311,150
8/26/201425.2525.4525.2525.4268,800
8/25/201425.2125.2325.1425.23146,261
8/22/201425.1325.2525.1225.231,934
8/21/201425.1625.1625.1625.160
8/20/201425.0425.1825.0425.163,641
8/19/201424.7625.1024.7625.10580
8/18/201424.6624.8124.6624.81781
8/15/201424.6324.7924.6324.792,500
8/14/201425.0425.0424.9424.941,368
8/13/201424.9524.9824.9524.98775
8/12/201424.7924.8124.7924.791,593
8/11/201424.8824.8824.8824.882,300
8/8/201424.5124.7824.4924.784,324
8/7/201424.7424.7424.5024.592,295
8/6/201424.6724.6724.6424.661,212
8/5/201424.4324.4624.4124.41781
8/4/201424.7824.8924.7424.878,617
8/1/201424.7524.8924.7524.753,498
7/31/201425.1525.3824.7924.791,639
7/30/201425.2025.3225.1625.322,871
7/29/201425.5425.5425.5225.521,238
7/28/201425.5125.5225.5125.52791
7/25/201425.4925.6025.4925.553,947
7/24/201425.6325.6325.5825.58456
7/23/201425.6625.6625.6225.654,385
7/22/201425.5325.6025.5025.546,670
7/21/201425.2725.3525.2725.353,244
7/18/201425.4225.4325.3725.411,010
7/17/201425.3325.3825.2425.2510,554
7/16/201424.9725.3424.9725.323,518
7/15/201425.6525.6525.0625.0812,985
7/14/201425.8025.8025.4825.646,810
7/11/201425.9125.9125.5825.6618,518
7/10/201426.0626.0825.9225.945,045
7/9/201425.9526.3325.9526.212,768
7/8/201425.9525.9525.7225.897,458
7/7/201426.5026.5026.0826.0815,354
7/3/201426.2926.5226.2926.494,005
7/2/201426.0126.3226.0126.2216,646
7/1/201426.3426.3626.2026.2847,375
6/30/201425.7426.1725.7426.10287,631
6/27/201425.6525.7325.6525.73532
6/26/201425.4025.6125.4025.613,691
6/25/201425.4725.4725.3825.441,505
6/24/201425.9325.9325.7425.7611,208
6/20/201425.8225.8825.8125.842,109
6/19/201425.6625.7425.5825.6516,833
6/18/201425.2425.3025.2425.277,665
6/17/201425.1925.2925.1925.192,639
6/16/201425.2125.2225.1725.173,089
6/13/201424.9125.1224.9125.122,645
6/12/201424.7824.8224.7724.771,366
6/11/201424.3224.4324.3224.43430
6/10/201424.2524.3124.2524.291,557
6/9/201424.3124.3124.2924.291,206
6/6/201424.1624.1624.1024.127,561
6/5/201424.0024.0624.0024.06832
6/4/201423.7623.7623.7623.760
6/3/201423.7123.7623.7023.76474
6/2/201423.7223.7723.7023.701,829
5/30/201423.5723.6723.5523.674,177
5/29/201423.6123.7423.6123.741,359
5/28/201423.6023.6023.6023.60200
5/27/201423.7023.8123.7023.81382
5/23/201423.7423.7423.7423.740
5/22/201423.4623.8023.4623.7411,170
5/21/201423.4923.4923.4223.42689
5/20/201423.4223.4223.4223.42281
5/19/201423.4723.6223.4723.521,546
5/16/201423.4023.4023.4023.40337
5/15/201423.5023.5023.5023.50773
5/13/201423.8323.8323.7723.792,932
5/12/201423.5923.8923.5923.751,531
5/8/201424.1724.2324.1724.23513
5/7/201424.0524.0823.9624.0823,927
5/6/201424.0524.1524.0524.14689
5/5/201424.0724.1524.0024.057,489
5/2/201424.0024.0324.0024.031,802
5/1/201423.7323.8223.7323.80787
4/30/201423.6723.7723.6723.722,604
4/29/201423.6923.9323.6923.932,966
4/28/201423.6823.7223.6423.64592
4/25/201423.5923.6723.5923.633,356
4/24/201423.8523.8523.6623.661,670
4/23/201423.6223.7823.6223.785,111
4/22/201423.5623.5623.5223.521,230
4/21/201420.0020.0020.0020.000
4/17/201423.3423.3423.3423.3490
4/16/201423.1723.3423.1723.343,529
4/15/201423.0023.0023.0023.00200
4/14/201423.2523.3723.2523.281,978
4/11/201420.0020.0020.0020.000
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
Trading Center