$24.49 -0.02 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Sep. 2, 2015 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
9/2/201524.5024.5424.4924.491,590
9/1/201524.5124.5424.5024.514,419
8/31/201524.6524.6524.5624.561,125
8/28/201524.5724.6324.5724.63478
8/27/201524.5724.6524.5724.658,026
8/26/201524.3924.4824.3924.48737
8/25/201524.3524.7224.3024.3919,917
8/24/201524.6524.4824.5924.412,777
8/21/201524.6524.6624.5924.601,510
8/20/201525.4325.4324.6724.67525
8/19/201524.7124.7924.7124.791,354
8/18/201524.7724.7824.7624.76673
8/17/201524.8824.8924.8824.88616
8/14/201524.9124.9124.9124.91281
8/13/201524.8724.8824.8624.884,807
8/12/201524.9124.9524.9124.911,998
8/11/201525.0125.0124.9624.962,707
8/10/201525.0225.0225.0125.011,553
8/7/201524.9524.9524.9424.95530
8/6/201524.8724.9724.8724.911,969
8/5/201524.9124.9624.9124.93806
8/4/201525.0125.0124.9224.922,292
8/3/201525.0325.0324.9724.981,117
7/31/201525.0825.0825.0325.031,405
7/30/201524.9324.9824.9324.982,938
7/29/201525.1025.1024.9525.0310,289
7/28/201525.0025.0124.9524.992,375
7/27/201525.0025.0025.0025.00367
7/24/201525.0925.1225.0425.043,876
7/23/201525.2925.2925.1025.1744,733
7/22/201525.0825.1225.0825.112,368
7/21/201525.0925.1325.0925.131,864
7/20/201525.1125.1725.0425.091,856
7/17/201525.1525.1525.1525.15363
7/16/201525.0725.1025.0725.101,998
7/15/201525.0825.0825.0325.041,011
7/14/201525.0225.1125.0225.074,757
7/13/201525.1025.1025.1025.10555
7/10/201525.0025.1325.0025.103,040
7/9/201525.0625.0625.0025.004,271
7/8/201524.9124.9424.9124.922,371
7/7/201525.0725.0725.0525.05464
7/6/201525.2525.2525.2025.201,818
7/2/201525.3525.4925.2325.289,088
7/1/201525.2725.2725.2725.270
6/30/201525.3425.3425.2725.271,558
6/29/201525.2425.2625.2425.261,092
6/26/201525.3525.3625.2825.328,899
6/25/201525.4725.4725.4225.445,054
6/24/201525.4725.4725.4725.47249
6/23/201524.9525.5824.9525.4158,412
6/22/201525.4825.4825.4425.451,636
6/19/201525.4025.4425.4025.4312,578
6/18/201525.4225.4225.3725.372,215
6/17/201525.3025.3325.3025.33523
6/16/201525.3225.3225.3125.31283
6/15/201525.4525.4525.3525.353,750
6/12/201525.4025.4025.4025.401,519
6/11/201525.3525.4425.3525.4223,959
6/10/201525.3825.4025.3825.403,374
6/9/201525.3325.3325.2925.32594
6/8/201525.4625.4725.4325.433,299
6/5/201525.5225.5225.5225.520
6/4/201525.6125.6125.5225.52714
6/3/201525.5825.5925.5325.582,374
6/2/201525.5725.5725.5625.571,142
6/1/201525.6825.6825.6125.643,078
5/29/201525.6825.6825.6525.653,783
5/28/201525.7025.7025.7025.700
5/27/201525.7025.7225.6825.7045,253
5/26/201525.6525.6925.6525.6931,643
5/22/201525.7425.7425.7025.741,557
5/21/201525.7025.7025.6525.703,584
5/20/201525.6625.6625.6625.66564
5/19/201525.6725.7125.6525.6522,633
5/18/201525.7025.7025.6125.614,734
5/15/201525.6825.6825.6825.680
5/14/201525.6325.6825.6225.683,021
5/13/201525.5525.5525.5225.54847
5/12/201525.5925.5925.5925.590
5/11/201525.6025.6025.5925.592,447
5/8/201525.6625.6925.6625.69255
5/7/201525.5125.5225.5125.521,879
5/6/201525.5525.5525.4925.49566
5/5/201525.5625.5625.5625.56972
5/4/201525.6825.7125.6825.713,095
5/1/201525.5725.6525.5725.592,058
4/30/201525.7325.7425.7325.74720
4/29/201525.7525.7525.7325.73485
4/28/201525.8525.8525.8425.84506
4/27/201525.8025.8025.7925.791,641
4/24/201525.6925.7325.6925.731,958
4/23/201525.7425.7425.7425.741,185
4/22/201525.7925.8225.7825.783,491
4/21/201525.8025.8025.7525.751,593
4/20/201525.8025.8025.7325.792,096
4/17/201525.8425.8425.7525.793,146
4/16/201525.9125.9725.8325.9741,242
4/15/201525.7925.9225.7925.824,845
4/14/201526.2926.2925.8325.859,408
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!