$24.80 0.00 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Apr. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
4/28/201624.8024.8024.8024.800
4/27/201624.6124.8324.6124.802,446
4/26/201624.6424.7224.6424.721,353
4/25/201624.7224.7624.6724.671,724
4/22/201624.7724.8224.7724.821,282
4/21/201624.7624.7824.7624.772,239
4/20/201624.8324.8324.8324.83282
4/19/201624.9024.9224.8524.914,016
4/18/201624.8124.8224.7424.741,656
4/15/201624.8224.8324.8224.83714
4/14/201624.5724.8224.5724.774,084
4/13/201624.8124.8124.8124.81420
4/12/201624.6624.7124.6524.703,288
4/11/201624.6724.6724.6724.67727
4/8/201624.6924.6924.6524.651,306
4/7/201624.6624.6624.5924.59487
4/6/201624.6124.6124.6124.61259
4/5/201624.7024.7024.5924.591,041
4/4/201624.7324.7324.7224.72405
4/1/201624.7324.7324.7124.71444
3/31/201624.7324.7924.7324.73863
3/30/201624.5724.5724.5724.570
3/29/201624.5724.5724.5424.57712
3/28/201624.2524.4524.2524.45953
3/24/201624.4524.4524.4524.450
3/23/201624.4624.4624.4424.453,322
3/22/201624.5424.5424.5424.540
3/21/201624.5424.5424.5424.54315
3/18/201624.6124.6124.6124.61178
3/17/201624.4724.5424.4724.542,078
3/16/201624.1924.4424.1924.441,618
3/15/201624.2624.2724.2624.272,650
3/14/201624.3424.3724.3124.353,202
3/11/201624.3224.3524.3224.35489
3/10/201624.1824.1824.1824.18449
3/9/201624.1824.2224.1624.225,951
3/8/201624.2524.2524.2424.24494
3/7/201624.2224.2524.2224.241,265
3/4/201624.2224.2724.2124.212,096
3/3/201624.2024.2024.1224.203,858
3/2/201624.0924.1524.0924.116,259
3/1/201624.1324.1424.0824.142,461
2/29/201624.0924.0924.0424.04641
2/26/201624.0324.0324.0124.013,405
2/25/201624.0524.0524.0524.05387
2/24/201624.0224.0224.0224.02496
2/23/201624.0824.0824.0224.024,561
2/22/201624.0324.0724.0324.071,010
2/19/201623.9624.0423.9624.041,046
2/18/201624.0724.0723.9924.002,133
2/17/201623.9724.0023.9324.004,510
2/16/201624.0424.0423.8723.873,149
2/12/201623.8123.8123.8023.80472
2/11/201623.8223.8423.8223.821,123
2/10/201623.8623.9123.8623.91484
2/9/201623.8423.8423.8123.81371
2/8/201623.8023.8523.7923.801,520
2/5/201623.9023.9023.8523.85338
2/4/201623.9823.9823.9823.98307
2/3/201623.9223.9323.8623.926,440
2/2/201624.0124.0123.8923.9110,339
2/1/201623.9623.9723.9623.972,634
1/29/201624.1224.1223.9924.052,491
1/28/201623.9323.9523.9323.94373
1/27/201623.8523.8523.8523.85504
1/26/201623.9223.9223.8623.913,144
1/25/201623.8423.9023.8423.862,922
1/22/201623.8923.8923.8923.891,604
1/21/201623.8523.8523.8523.850
1/20/201623.8923.8923.7423.855,706
1/19/201623.7323.9323.7323.931,809
1/15/201623.9423.9423.9423.940
1/14/201623.9224.0123.9223.943,634
1/13/201623.9823.9823.9523.95447
1/12/201623.9624.0023.9623.969,581
1/11/201623.9623.9623.9223.9612,473
1/8/201624.0224.0523.9924.036,049
1/7/201624.0224.0924.0024.003,509
1/6/201624.1024.1724.1024.139,241
1/5/201624.1624.2224.1624.162,614
1/4/201624.1724.1924.1624.193,807
12/31/201524.3524.3524.3024.359,371
12/30/201524.2724.2824.2624.276,608
12/29/201524.2524.4624.2524.3413,465
12/28/201524.6024.6024.5924.59476
12/24/201524.6324.6324.5724.605,145
12/23/201524.5824.6224.5824.627,253
12/22/201524.5724.6024.5624.56823
12/21/201524.6024.6024.5824.583,452
12/18/201524.5124.5724.5124.57873
12/17/201524.4924.4924.4724.485,956
12/16/201524.4724.5124.4624.513,375
12/15/201524.4324.4924.4324.441,305
12/14/201524.3524.3724.3524.37509
12/11/201524.4524.4524.4524.45453
12/10/201524.5824.5824.5224.521,502
12/9/201524.6724.6724.5824.634,122
12/8/201524.5724.7024.5724.6212,554
12/7/201524.7324.7424.7324.735,834
12/4/201524.7424.7724.7424.772,157
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center