$26.50 -0.05 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Sep. 18, 2014 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
9/22/201027.4327.4327.2227.2531,733
9/21/201027.0927.2426.8327.189,982
9/20/201026.7127.1326.7127.131,000
9/17/201027.0827.1327.0427.044,092
9/16/201027.3227.3226.7127.057,515
9/15/201027.1327.1927.1327.131,392
9/14/201027.0827.2227.0827.122,187
9/13/201027.2227.2227.0627.062,143
9/10/201027.1427.1426.9026.921,754
9/9/201026.9627.0026.9626.975,935
9/8/201026.9626.9626.9626.96217
9/7/201026.9826.9826.9826.980
9/3/201026.9726.9826.9726.981,010
9/2/201026.9427.0426.9427.005,289
9/1/201026.9427.0626.9427.053,251
8/31/201026.9226.9226.9226.92300
8/30/201026.6626.6626.6626.66300
8/27/201026.9126.9326.9126.931,600
8/26/201026.9326.9426.8426.903,600
8/25/201026.8426.8726.8426.851,500
8/24/201026.9926.9926.9026.901,300
8/23/201027.2027.2026.9626.961,200
8/20/201027.0427.0427.0027.00800
8/19/201027.1027.1027.0527.05500
8/18/201026.7727.0726.7727.052,300
8/17/201027.2027.2026.9927.05800
8/16/201026.9027.0326.8827.033,600
8/13/201026.8426.8826.8426.871,900
8/12/201026.8126.8126.8126.81500
8/11/201026.7526.8526.7526.812,000
8/10/201027.0927.0926.8026.9511,400
8/9/201027.0627.0627.0027.00200
8/6/201027.0027.0026.9526.973,700
8/5/201026.9526.9526.9526.951,000
8/4/201026.9726.9726.8426.918,100
8/3/201027.0127.0126.8026.912,200
8/2/201027.2827.2826.8026.803,000
7/30/201026.7326.8426.7326.843,600
7/29/201026.6726.6726.3726.521,800
7/28/201026.5826.6926.5826.69500
7/27/201026.8126.8126.3126.744,200
7/26/201026.7526.7526.7426.74500
7/23/201026.7326.7326.6826.68500
7/22/201026.6926.6926.6926.69900
7/21/201026.5826.5826.5226.543,800
7/20/201026.4026.4626.3426.451,100
7/19/201026.4026.4026.3426.393,200
7/16/201026.1526.4226.1526.4114,700
7/15/201026.4326.5126.4326.518,700
7/14/201026.5226.5426.5026.543,400
7/13/201026.4626.4626.3526.433,600
7/12/201026.4226.4226.4226.42300
7/9/201026.3526.4826.3526.475,900
7/8/201026.8426.8426.3526.4316,100
7/7/201025.7826.4325.7826.3946,000
7/6/201026.2626.2626.2026.2410,900
7/2/201026.5026.5026.0826.115,900
7/1/201026.4426.4725.8726.0529,000
6/30/201026.0826.0826.0226.021,800
6/29/201026.7526.7525.9725.9720,900
6/28/201026.3526.3526.3526.35300
6/25/201026.1426.3426.1426.30900
6/24/201026.2726.3226.2626.323,400
6/23/201026.2826.3226.2826.31110,600
6/21/201026.8626.8626.3326.331,200
6/18/201026.2026.2026.2026.20100
6/17/201026.1426.1426.1126.112,000
6/16/201026.1126.1226.1126.121,000
6/14/201026.4426.4425.9225.92600
6/11/201026.1026.1025.8525.922,200
6/10/201026.4626.4625.8825.902,800
6/9/201025.8325.8325.7025.7562,400
6/4/201025.5625.6125.5625.6110,300
6/3/201025.9125.9125.8125.81700
6/2/201025.7925.8825.7925.88600
6/1/201025.6125.6125.6125.611,500
5/28/201025.7625.7625.7425.741,900
5/27/201025.6925.8025.6925.7910,100
5/26/201025.5925.5925.5725.57700
5/25/201025.4225.4625.2725.461,000
5/24/201025.7425.7425.7025.70900
5/21/201025.3525.6325.3525.632,400
5/20/201025.4425.4425.3325.352,300
5/19/201025.6225.6225.6225.62200
5/17/201025.6325.9625.6325.774,100
5/14/201025.9725.9725.8925.89700
5/13/201026.1626.1626.1626.16100
5/11/201026.1726.1726.0226.02600
5/10/201026.2526.2526.1826.231,800
5/7/201025.6825.7925.5025.795,800
5/6/201025.8828.6325.4826.819,200
5/5/201026.0126.0425.5925.8412,000
5/3/201026.5026.5426.4026.541,300
4/30/201026.6126.6126.6026.612,000
4/29/201026.4226.5726.4226.55300
4/28/201026.4026.4826.4026.471,000
4/27/201026.5426.5426.3826.476,000
4/23/201026.5426.6826.4926.682,200
4/21/201026.6826.6926.5626.6520,400
4/20/201026.6026.7426.6026.741,600
Trading Center