$24.78 +0.05 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Jul. 1, 2016 | 10:27 AM

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
11/23/201227.5927.7927.5927.72492
11/21/201227.7727.7727.6527.713,086
11/20/201227.9227.9227.6727.713,762
11/19/201227.9427.9427.6627.78105,665
11/16/201227.8127.8127.6327.696,359
11/15/201227.6127.7127.6127.716,197
11/14/201227.7127.7327.6527.7112,262
11/13/201227.7427.7727.7327.7318,457
11/12/201227.8027.8027.7727.774,743
11/9/201227.7927.7927.7927.790
11/8/201227.7927.7927.7927.791,825
11/7/201227.8827.8927.7827.8318,867
11/6/201227.8627.9627.8227.846,509
11/5/201227.8627.8627.7927.836,445
11/2/201227.8027.8227.7527.761,776
11/1/201228.0528.0727.5027.9213,709
10/31/201228.0028.0227.8027.9817,159
10/26/201227.8427.8427.7327.74120,989
10/25/201227.9327.9327.7127.7118,710
10/24/201227.9927.9927.7727.796,653
10/23/201227.7827.8027.7427.7920,318
10/22/201227.7927.8527.7927.833,848
10/19/201227.8627.8727.8527.855,284
10/18/201227.8627.8827.8427.867,015
10/17/201227.9227.9327.8827.8916,952
10/16/201228.0628.0627.8827.8816,924
10/15/201227.7527.9227.7527.907,109
10/12/201227.8927.8927.8327.867,586
10/11/201227.7827.8727.7827.862,594
10/10/201227.8027.8327.7627.816,448
10/9/201227.9427.9427.7427.8044,365
10/8/201227.8927.8927.7327.74140,988
10/5/201227.9127.9127.7127.7911,322
10/4/201227.7827.8727.7727.832,868
10/3/201228.0028.0027.8027.806,440
10/2/201227.9527.9527.8227.8820,041
10/1/201227.8827.8827.8127.8115,956
9/28/201227.7727.8127.7627.762,237
9/27/201227.7527.8327.7527.777,170
9/26/201227.6927.7027.6827.70921
9/25/201227.8327.8327.7227.745,486
9/24/201227.7227.7727.6927.709,188
9/21/201227.8127.8127.7127.749,980
9/20/201227.7127.7227.6627.691,677
9/19/201227.7427.8427.7027.7519,409
9/18/201227.7327.7327.6727.738,498
9/17/201227.7227.7327.6727.687,836
9/14/201227.7927.8027.6627.7710,503
9/13/201227.6827.7627.5427.7510,818
9/12/201227.5327.5527.5027.5414,489
9/11/201227.5527.6027.5527.602,164
9/10/201227.4727.4927.4627.49512,351
9/7/201227.5827.5927.5127.512,968
9/6/201227.3427.3927.3427.38385
9/5/201227.3527.3527.2927.3092,890
9/4/201227.4527.4527.3627.3812,655
8/31/201227.4727.4727.4227.421,001
8/30/201227.3927.3927.3227.321,173
8/29/201227.4227.4327.3727.4311,067
8/28/201227.4227.4827.4227.423,416
8/27/201227.4527.5127.4527.485,313
8/24/201227.7927.7927.4927.495,216
8/23/201227.5527.5527.5027.535,493
8/22/201227.4227.5927.4227.5518,566
8/21/201227.5127.5127.4027.4510,132
8/20/201227.4227.4327.3927.402,106
8/17/201227.4527.4527.4227.42400
8/16/201227.4727.4727.4327.467,698
8/15/201227.4827.5327.4227.429,574
8/14/201227.5127.5127.5127.51109
8/13/201227.6527.6527.5227.5312,396
8/10/201228.0028.0027.5827.6214,024
8/9/201228.0828.0827.5927.7414,895
8/8/201227.7627.7627.5427.6421,026
8/7/201227.6227.8427.6027.7016,004
8/6/201227.4227.8627.4227.5440,065
8/3/201227.9028.6027.5927.5932,664
8/2/201228.1828.1827.5027.507,464
8/1/201227.4627.6327.4627.632,942
7/31/201227.5427.5627.5427.551,523
7/30/201227.4527.5427.4527.543,060
7/27/201227.3327.6727.3327.678,287
7/26/201227.4227.4527.2927.395,194
7/25/201227.2227.3627.2227.231,118
7/24/201227.3127.3127.1427.299,778
7/23/201227.2027.2027.1927.19565
7/20/201227.3527.3527.3527.35190
7/19/201227.4027.4127.3527.353,836
7/18/201227.2527.3227.2527.305,967
7/17/201227.2027.3027.2027.3013,846
7/16/201227.2127.2327.1727.232,994
7/13/201227.2027.2427.1827.2312,593
7/12/201226.9727.1426.9727.134,042
7/11/201227.1527.1727.1127.141,328
7/10/201227.1027.1427.0927.1424,228
7/9/201227.3027.3027.0927.195,300
7/6/201227.1327.1327.0627.06335
7/5/201227.5127.5127.1927.22777
7/3/201227.2027.2527.1627.241,808
7/2/201227.2227.3926.9727.394,753
Trading Center