$24.95 -0.03 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Jul. 29, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
4/13/201525.7825.9025.7825.856,734
4/10/201525.9125.9125.8125.811,454
4/9/201525.7825.9225.7825.828,687
4/8/201525.6825.9225.6025.846,933
4/7/201525.6725.8125.6725.7137,858
4/6/201525.7625.8525.7225.725,755
4/2/201525.7625.7625.6425.653,265
4/1/201525.6625.6725.5825.594,694
3/31/201525.4325.6125.4325.491,575
3/30/201525.4025.4025.4025.400
3/27/201525.3825.4925.3825.401,814
3/26/201525.4825.4825.4525.48734
3/25/201525.6125.6125.5225.551,415
3/24/201525.5025.6125.5025.615,741
3/23/201525.5025.6225.4925.624,138
3/20/201525.5525.5625.5525.561,215
3/19/201525.5225.5225.4025.461,450
3/18/201525.3725.3725.2525.251,284
3/17/201525.1925.3925.1925.395,929
3/16/201525.2625.2625.2325.231,139
3/13/201525.2025.2525.1925.251,492
3/11/201525.3525.3525.2025.252,938
3/10/201525.2825.2925.1925.1956,673
3/9/201525.0025.3425.0025.288,005
3/6/201525.3425.3525.2525.268,399
3/5/201525.4625.5025.3225.4523,761
  • Showing 1-100 of 1,253 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!