Indexiq ETF Tr Shs IQ Australia Small Cap ETF $19.92

down -0.21


25/7/2014 04:00 PM  |  NYSEARCA : KROO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KROO historical data

Date Open High Low Close Volume
7/25/201419.9219.9219.9219.92290
7/24/201420.1320.1320.1320.131,200
7/23/201420.1020.2520.1020.253,814
7/22/201419.9019.9019.8619.8612,583
7/21/201419.5919.5919.5919.590
7/18/201419.5919.5919.5919.590
7/17/201419.5919.5919.5919.59459
7/16/201419.6119.6119.5319.591,315
7/15/201419.4619.4619.4619.46251
7/14/201419.5919.5919.5419.584,170
7/11/201419.5019.5019.5019.50951
7/10/201419.3019.3019.3019.300
7/9/201419.3719.4019.3019.303,075
7/8/201419.5219.5619.5019.522,606
7/7/201419.4619.5419.4619.541,212
7/3/201419.5619.5619.5619.56240
7/2/201419.2719.4819.2719.4811,213
7/1/201419.3719.4519.3719.452,901
6/30/201419.1019.2519.1019.252,401
6/27/201419.3619.3619.3219.351,378
6/26/201419.3619.4419.3619.449,161
6/25/201419.1819.2319.1819.2214,900
6/24/201419.2419.2419.2319.231,185
6/20/201419.1819.2519.1719.222,258
6/19/201419.2619.2819.2619.28259
6/18/201419.0619.0619.0619.06541
6/17/201418.7318.8618.7318.811,280
6/16/201418.8818.8818.8818.880
6/13/201418.8818.9118.8818.882,800
6/12/201418.9518.9518.9518.95187
6/11/201419.0419.0419.0319.031,548
6/10/201419.2719.2719.2719.270
6/9/201419.2819.2819.2719.272,250
6/6/201419.2119.2119.1019.10536
6/5/201418.9919.0018.9919.001,901
6/4/201418.9419.0118.9419.012,564
6/3/201419.0819.1219.0619.12458
6/2/201419.2519.2919.2419.293,479
5/30/201419.2219.2219.2119.225,200
5/29/201419.2819.3119.2819.312,200
5/28/201419.2119.2419.2119.21901
5/27/201419.1719.1719.1719.17343
5/23/201419.0419.0419.0419.040
5/22/201419.0919.0919.0419.04400
5/21/201418.8018.8018.8018.80160
5/20/201418.9018.9018.8418.84971
5/19/201419.1019.1119.1019.11788
5/16/201419.4219.4319.4219.4312,167
5/15/201419.3519.3819.3519.38908
5/13/201419.4219.4619.4119.452,712
5/12/201419.2419.3519.2419.351,668
5/8/201419.3119.4019.3119.34686
5/7/201419.1419.1519.1419.15400
5/6/201419.2819.2819.2619.271,920
5/5/201419.1219.1819.1219.18901
5/2/201419.0219.0619.0219.05784
5/1/201418.9918.9918.9918.990
4/30/201419.2819.2819.2319.231,428
4/29/201419.1119.2619.1119.252,950
4/28/201419.4819.4819.4819.4823
4/25/201419.4519.5019.4519.481,540
4/24/201419.5419.5419.5419.54125
4/23/201419.4519.4519.4419.44485
4/22/201419.6219.6219.6219.62202
4/21/201419.4519.6019.4419.4410,674
4/17/201419.3619.3619.3619.36101
4/16/201419.3319.3619.3319.361,175
4/15/201419.1119.1519.0519.052,931
4/14/201419.3319.3319.2619.26920
4/11/201419.3719.3719.3719.37115
4/10/201419.4519.4719.4519.451,459
4/9/201419.0719.0719.0719.0720
4/8/201419.0519.0719.0519.07999
4/7/201418.8618.8918.8618.89530
4/4/201419.0419.0418.9118.91366
4/3/201417.2717.2717.2717.2725
4/2/201418.8518.8918.8518.89843
4/1/201418.9118.9118.8218.821,218
3/31/201418.9019.0018.9018.991,916
3/28/201418.8518.9018.7818.904,625
3/27/201418.6618.7018.6518.652,211
3/26/201418.8418.8418.7918.792,466
3/25/201418.5218.5218.5218.521,005
3/24/201418.6418.6418.4818.491,229
3/21/201418.6018.6018.5018.501,990
3/20/201418.2518.4018.2518.403,402
3/19/201418.7218.7318.7118.734,871
3/18/201418.6918.8218.6918.812,790
3/17/201418.6118.6318.6118.63653
3/14/201418.4518.4518.4518.451,390
3/13/201418.0318.0318.0318.030
3/12/201418.4618.4718.4618.47864
3/11/201419.0619.0619.0619.0640
3/10/201419.0519.0618.9019.061,858
3/7/201419.3119.3119.2619.261,242
3/6/201419.0819.1619.0819.162,213
3/5/201418.9018.9318.8918.93706
3/4/201418.6418.7118.6418.71902
3/3/201418.4018.4718.4018.452,063
2/28/201418.6618.6618.6618.669
Trading Center