$25.08 -0.03 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Aug. 29, 2016 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
7/14/201624.9924.9924.9224.92292
7/13/201624.8824.9024.8824.902,639
7/12/201624.7624.7624.7624.760
7/11/201624.7624.7624.7624.760
7/8/201624.7924.7924.7624.7620,786
7/7/201624.7024.7024.7024.700
7/6/201624.7024.7024.7024.70283
7/5/201624.7024.7024.6624.66605
7/1/201624.7524.7824.7524.78694
6/30/201624.7324.7324.7324.73807
6/29/201624.6124.6124.6124.61468
6/28/201624.4824.5124.4824.511,713
6/27/201624.4824.4824.2924.321,671
6/24/201624.7924.7924.7924.790
6/23/201624.7924.7924.7924.79285
6/22/201624.7224.7224.7124.71336
6/21/201624.6024.6924.5924.602,476
6/20/201624.6724.6724.6724.67137
6/17/201624.5424.5424.5424.54267
6/16/201624.5024.5024.5024.50314
6/15/201624.6024.6024.5324.53913
6/14/201624.4824.4824.4824.481,197
6/13/201624.5524.6424.5124.51502
6/10/201624.6124.6124.6124.61267
6/9/201624.6924.8224.6924.751,592
6/8/201624.8424.8524.7824.85884
6/7/201624.8424.8424.7624.761,386
6/6/201624.7624.7624.6924.69865
6/3/201624.5424.5424.5424.540
6/2/201624.5724.5724.5424.54562
6/1/201624.5124.5124.5124.51379
5/31/201624.5424.5424.5224.52741
5/27/201624.5124.5824.4624.462,105
5/26/201624.5524.5724.5324.57840
5/25/201624.5124.5124.4324.443,232
5/24/201624.4924.4924.4124.441,264
5/23/201624.4124.4124.3224.321,536
5/20/201624.3324.3924.3124.322,908
5/19/201624.1024.2724.1024.27585
5/18/201624.3324.3524.2624.263,963
5/17/201624.4624.4624.4624.46250
5/16/201624.7024.7024.7024.70444
5/13/201624.4524.4524.4224.433,663
5/12/201624.4424.4724.4424.471,586
5/11/201624.5024.5024.5024.500
5/10/201624.5024.5024.5024.50131
5/9/201624.4424.4424.4324.43443
5/6/201624.4824.4824.4824.480
5/5/201624.4824.4924.4824.481,006
5/4/201624.5524.5524.4824.48552
5/3/201624.6424.6524.5724.593,369
5/2/201624.6324.6924.6224.671,555
4/29/201624.8024.8024.8024.800
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center