$24.59 0.00 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Dec. 6, 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
12/6/201624.5624.6224.5624.591,910
12/5/201624.5224.5624.5024.533,230
12/2/201624.5824.5824.5324.533,582
12/1/201624.5724.5724.5324.53615
11/30/201624.6124.6124.6124.610
11/29/201624.6124.6124.6124.61253
11/28/201624.5824.5824.5824.580
11/25/201624.4724.6024.4724.582,020
11/23/201624.5624.5824.5524.587,478
11/21/201624.6224.6224.6224.62399
11/18/201624.5824.6024.5824.587,243
11/17/201624.6324.6324.5824.5951,211
11/16/201624.6724.6724.6724.67600
11/15/201624.6524.7724.6524.762,218
11/14/201624.7324.7324.7324.730
11/11/201624.7324.7324.7324.730
11/10/201624.7724.7724.7224.732,739
11/9/201624.9325.0024.8724.952,665
11/8/201625.1225.1225.1225.12338
11/7/201625.0925.1025.0625.06610
11/4/201624.9824.9924.9124.911,257
11/3/201625.0825.0825.0525.06936
11/2/201625.0525.0924.9724.991,433
11/1/201625.0625.0625.0125.0557,933
10/31/201625.1125.1124.8524.85388
10/28/201625.1225.1225.0425.041,168
10/27/201625.1725.1725.1725.17121
10/26/201625.7825.7825.1225.771,638
10/25/201625.1825.1925.1525.191,472
10/24/201625.2025.2325.1525.231,021
10/21/201625.2325.2325.2325.23301
10/20/201625.1925.1925.1825.18263
10/19/201625.1925.2225.0425.18833
10/18/201625.1825.1925.1825.192,634
10/17/201625.0425.0825.0425.071,161
10/14/201625.1025.1425.0725.072,236
10/13/201625.1425.1425.0625.0610,087
10/12/201625.1125.1125.1125.110
10/11/201625.1925.1925.1125.111,591
10/10/201625.2525.2525.2325.23528
10/7/201625.2025.2325.1725.232,143
10/6/201625.2625.2625.2625.2651,473
10/5/201625.2325.2325.2325.230
10/4/201625.2325.2325.2325.230
10/3/201625.2325.2325.2325.230
9/30/201625.2125.2325.2125.23480
9/29/201625.1425.2425.1425.24903
9/28/201625.2425.2425.2425.24465
9/27/201625.2025.2025.2025.20408
9/26/201625.1525.1525.1525.15149
9/23/201625.1525.1525.1525.150
9/22/201625.1525.1525.1525.150
9/21/201625.1525.1525.1525.15410
9/20/201625.0425.0425.0425.040
9/19/201625.0425.0425.0425.040
9/16/201625.0425.0725.0325.042,444
9/15/201625.0325.0325.0325.030
9/14/201625.0325.0325.0325.03141
9/13/201624.9724.9724.9724.97111
9/12/201625.1025.1025.1025.100
9/9/201625.2225.2225.1025.101,506
9/8/201625.3025.3025.2525.251,631
9/7/201625.2625.2625.2625.260
9/6/201625.2625.2625.2625.26236
9/2/201625.1025.1025.1025.100
9/1/201625.1025.1025.1025.100
8/31/201624.9625.1024.9625.10636
8/30/201625.0825.0825.0625.07773
8/29/201625.0225.0825.0225.08373
8/26/201625.0525.1125.0525.11426
8/25/201625.1225.1225.0525.051,030
8/24/201625.1625.1625.1625.16250
8/23/201625.1025.1025.1025.100
8/22/201625.1025.1025.1025.100
8/19/201625.1025.1025.1025.10726
8/18/201625.1625.2025.1625.20343
8/17/201625.1525.1525.1525.150
8/16/201625.1525.1525.1525.150
8/15/201625.1525.1525.1525.150
8/12/201625.1525.1625.1225.152,103
8/11/201625.0825.0825.0825.080
8/10/201625.0825.0825.0825.081,941
8/9/201625.0425.0525.0425.051,333
8/8/201624.9724.9724.9724.970
8/5/201624.9225.0024.9124.97200,473
8/4/201624.9925.0124.9224.92797
8/3/201624.8524.8524.8524.85361
8/2/201624.8524.8524.8524.851,172
8/1/201624.9524.9524.9424.94571
7/29/201625.0225.0224.9324.94459
7/28/201624.9824.9824.9824.98427
7/27/201624.9724.9724.9624.96883
7/26/201624.9024.9324.8424.93785
7/25/201624.8324.8724.8224.82939
7/22/201624.8624.9524.8624.9517,259
7/21/201624.7924.9524.7924.871,536
7/20/201624.8924.9324.8624.861,711
7/19/201624.9124.9124.8324.83968
7/18/201624.9824.9924.9824.99301
7/15/201624.9524.9524.7324.73962
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center