$26.50 +0.01 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Sep. 16, 2014 | 11:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
4/17/201426.6226.6426.5326.5539,744
4/16/201426.5926.5926.5326.5735,065
4/15/201426.5826.5926.3326.3334,204
4/14/201426.6426.6426.5126.545,231
4/11/201426.4926.6626.4926.5934,040
4/10/201426.7426.7426.6026.6140,760
4/9/201426.6826.7226.6026.6918,116
4/8/201426.6126.6426.5426.5938,683
4/7/201426.3926.6226.3926.5032,946
4/4/201426.6826.7026.4326.5029,114
4/3/201426.5826.6526.4426.5242,106
4/2/201426.5926.6326.5826.5826,636
4/1/201426.6126.6226.5626.5839,033
3/31/201426.5426.6026.4826.52178,504
3/28/201426.5126.5426.3726.37215,180
3/27/201426.4026.4526.3926.4322,945
3/26/201426.4326.4826.3726.395,527
3/25/201426.3326.3326.3326.33152
3/24/201426.3426.4026.3226.338,515
3/21/201426.2526.4326.2526.332,237
3/20/201426.3126.3526.3126.312,322
3/19/201426.4826.4826.3326.331,107
3/18/201426.4126.4926.3926.4611,221
3/17/201426.4026.4426.3726.4211,948
3/14/201426.3626.3726.3126.3217,231
3/13/201426.4126.4226.2726.2912,251
3/12/201426.3226.3526.2926.3515,753
3/11/201426.4126.4226.2926.2924,038
3/10/201426.3726.3826.3426.3524,003
3/7/201426.4226.4226.3826.3913,905
3/6/201426.4726.5426.4726.4929,240
3/5/201426.4126.4626.4126.4234,101
3/4/201426.4226.4526.4126.45898
3/3/201426.3226.3426.3026.334,528
2/28/201426.4226.4226.3626.3842,557
2/27/201426.3826.4126.3426.3641,544
2/26/201426.2726.3226.2626.302,932
2/25/201426.2826.3426.2126.274,624
2/24/201426.3226.3326.2826.294,919
2/21/201426.2726.3026.2326.2463,250
2/20/201426.1526.2226.1426.2221,242
2/19/201426.3026.3026.1926.2219,849
2/18/201426.1826.2826.0926.2188,923
2/14/201426.1526.2726.1526.1896,286
2/13/201426.1326.1326.0426.1019,683
2/12/201425.9926.0925.9425.9477,507
2/11/201426.0926.1026.0626.069,000
2/10/201426.0826.1825.9225.9814,149
2/7/201426.0726.0725.9526.013,588
2/6/201425.9826.0425.9525.9516,324
2/5/201425.7225.9925.7225.8311,587
2/4/201426.0026.0025.7825.901,496
2/3/201425.8625.9025.7525.794,765
1/31/201425.8325.9425.8325.933,084
1/30/201425.9325.9725.8725.8837,989
1/29/201425.8625.9625.7525.882,926
1/28/201425.9925.9925.8825.9011,665
1/27/201426.0726.0725.8225.854,087
1/24/201426.0226.0625.9225.93129,696
1/23/201426.1626.1626.0726.0916,348
1/22/201426.2226.2226.1426.1412,710
1/21/201426.1926.2026.1226.135,329
1/17/201426.1926.2026.1526.156,419
1/16/201426.2126.2226.2126.228,247
1/15/201426.2026.2226.2026.221,968
1/14/201426.2226.2426.1826.218,172
1/13/201426.2226.2426.1426.155,312
1/10/201426.1526.2326.1526.191,615
1/9/201426.0426.0926.0026.094,503
1/8/201426.1526.1526.0426.083,979
1/7/201426.2026.2026.1126.195,332
1/6/201426.1826.1826.1126.118,064
1/3/201426.1926.1926.1226.1382,523
1/2/201426.2026.2026.0926.1092,730
12/31/201326.2326.2826.2326.246,651
12/30/201326.1326.3126.1326.3113,203
12/27/201326.2526.2726.1926.277,046
12/26/201326.3326.4226.3226.404,081
12/24/201326.4126.4126.4126.41549
12/23/201326.4326.4726.3426.4719,569
12/20/201326.2526.3326.2526.319,267
12/19/201326.3126.3226.2626.3216,353
12/18/201326.3726.4126.3626.379,523
12/17/201326.3626.3626.3126.344,319
12/16/201326.3626.4226.3526.35853
12/13/201326.2826.3626.2826.361,815
12/12/201326.2726.2826.2726.28741
12/11/201326.3226.3226.3226.32853
12/10/201326.4426.4426.4426.44370
12/9/201326.4026.4126.3726.374,800
12/6/201326.3426.4126.3426.3617,176
12/5/201326.3126.3126.2426.281,009
12/4/201326.2026.2726.1926.247,986
12/3/201326.1026.3226.1026.2718,760
12/2/201326.3126.3626.2426.2424,431
11/29/201326.4726.4726.4126.411,100
11/27/201326.3426.4226.3426.412,310
11/26/201326.2726.4126.2726.41854
11/25/201326.3226.3926.3226.372,412
11/22/201326.3726.4026.3526.353,402
Trading Center