IQ AUSTRALIA SMALL CAP ETF $19.60

down -0.10


17/5/2013 04:17 PM  |  NYSEARCA : KROO  |  Industries :
Type:

KROO historical data

Date Open High Low Close Volume
5/17/2013 19.58 19.60 19.58 19.60 75
5/16/2013 19.66 19.82 19.66 19.70 114
5/15/2013 20.16 20.23 20.08 20.23 12
5/14/2013 20.65 20.71 20.59 20.64 42
5/13/2013 20.81 20.81 20.77 20.81 23
5/10/2013 21.09 21.09 20.96 21.03 12
5/9/2013 21.30 21.32 21.30 21.32 8
5/8/2013 21.18 21.29 21.18 21.20 47
5/7/2013 20.82 20.82 20.80 20.80 12
5/6/2013 20.81 20.90 20.81 20.85 9
5/3/2013 20.90 20.92 20.88 20.92 11
5/2/2013 20.54 20.57 20.47 20.57 40
5/1/2013 20.92 20.92 20.78 20.78 21
4/30/2013 21.07 21.17 20.94 21.17 33
4/29/2013 21.16 21.27 21.16 21.24 56
4/26/2013 21.13 21.14 21.11 21.11 22
4/25/2013 21.01 21.01 20.99 20.99 11
4/24/2013 20.90 20.90 20.88 20.88 5
4/23/2013 20.64 20.67 20.59 20.66 109
4/22/2013 20.46 20.55 20.41 20.54 14
4/19/2013 20.42 20.53 20.42 20.44 24
4/18/2013 20.19 20.19 19.93 20.07 103
4/17/2013 20.75 20.75 20.45 20.46 203
4/16/2013 20.82 20.85 20.76 20.85 15
4/15/2013 21.08 21.10 20.78 20.78 66
4/12/2013 22.02 22.02 21.85 21.93 12
4/11/2013 22.33 22.36 22.28 22.35 27
4/10/2013 22.30 22.43 22.30 22.37 57
4/9/2013 22.04 22.12 22.03 22.12 29
4/8/2013 21.66 21.74 21.56 21.74 22
4/5/2013 21.23 21.35 21.20 21.30 90
4/4/2013 21.42 21.42 21.30 21.40 73
4/3/2013 22.10 22.10 21.74 21.77 45
4/2/2013 22.29 22.31 22.20 22.20 31
4/1/2013 22.41 22.42 22.33 22.36 182
3/28/2013 22.29 22.39 22.29 22.30 15
3/27/2013 22.49 22.49 22.49 22.49 8
3/26/2013 22.48 22.52 22.48 22.50 37
3/25/2013 22.53 22.53 22.26 22.26 19
3/22/2013 22.43 22.55 22.43 22.47 26
3/21/2013 22.37 22.37 22.28 22.37 33
3/20/2013 22.31 22.31 22.26 22.26 6
3/19/2013 22.37 22.37 22.15 22.15 50
3/18/2013 22.53 22.59 22.53 22.59 10
3/15/2013 22.63 22.71 22.58 22.67 39
3/14/2013 22.40 22.40 22.40 22.40 6
3/13/2013 22.44 22.48 22.42 22.47 34
3/12/2013 22.59 22.59 22.59 22.59 3
3/11/2013 22.60 22.82 22.60 22.82 23
3/8/2013 22.60 22.60 22.55 22.60 25
3/7/2013 22.46 22.48 22.45 22.45 30
3/6/2013 22.45 22.50 22.35 22.50 17
3/5/2013 22.19 22.28 22.19 22.25 16
3/4/2013 21.80 22.06 21.80 22.06 65
3/1/2013 22.06 22.10 22.03 22.10 13
2/28/2013 22.37 22.37 22.30 22.30 135
2/27/2013 22.07 22.27 22.07 22.23 102
2/26/2013 22.21 22.21 22.21 22.21 3
2/25/2013 22.61 22.61 22.21 22.21 41
2/22/2013 22.23 22.36 22.20 22.36 82
2/21/2013 21.69 21.69 21.53 21.57 23
2/20/2013 22.30 22.30 21.98 22.00 75
2/19/2013 22.57 22.57 22.57 22.57 0
2/15/2013 22.65 22.70 22.57 22.57 29
2/14/2013 22.63 22.63 22.57 22.57 19
2/13/2013 22.54 22.60 22.52 22.52 20
2/12/2013 22.43 22.47 22.43 22.47 67
2/11/2013 22.20 22.25 22.20 22.24 24
2/8/2013 22.12 22.25 22.12 22.22 18
2/7/2013 22.02 22.02 21.83 21.88 37
2/6/2013 21.96 22.03 21.87 21.99 32
2/5/2013 22.12 22.12 22.06 22.08 12
2/4/2013 22.24 22.24 22.12 22.12 46
2/1/2013 22.42 22.47 22.42 22.44 57
1/31/2013 22.29 22.30 22.25 22.30 14
1/30/2013 22.23 22.32 22.18 22.18 20
1/29/2013 22.25 22.40 22.25 22.40 90
1/28/2013 22.19 22.32 22.19 22.32 6
1/25/2013 22.30 22.32 22.25 22.25 32
1/24/2013 22.27 22.27 22.27 22.27 10
1/23/2013 22.18 22.21 22.18 22.20 26
1/22/2013 22.07 22.10 22.07 22.10 36
1/18/2013 22.12 22.12 22.12 22.12 2
1/17/2013 22.32 22.40 22.29 22.31 22
1/16/2013 22.16 22.21 22.16 22.21 4
1/15/2013 22.00 22.10 21.93 22.00 15
1/14/2013 22.16 22.18 22.12 22.17 104
1/11/2013 22.14 22.16 22.07 22.11 86
1/10/2013 22.16 22.20 22.07 22.20 47
1/9/2013 22.04 22.07 21.97 21.97 23
1/8/2013 21.83 21.83 21.82 21.82 11
1/7/2013 21.97 21.98 21.93 21.98 35
1/4/2013 21.99 22.14 21.95 21.99 44
1/3/2013 22.25 22.37 22.12 22.13 78
1/2/2013 22.08 22.20 22.05 22.18 39
12/31/2012 21.34 21.57 21.28 21.57 75
12/28/2012 21.34 21.39 21.18 21.18 132
12/27/2012 21.39 21.39 21.16 21.32 72
12/26/2012 21.40 21.43 21.28 21.35 96
12/24/2012 21.22 21.44 21.20 21.44 21
Marketplace
Trading Center