$24.32 -0.47 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Jun. 27, 2016 | 03:50 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
2/3/201623.9223.9323.8623.926,440
2/2/201624.0124.0123.8923.9110,339
2/1/201623.9623.9723.9623.972,634
1/29/201624.1224.1223.9924.052,491
1/28/201623.9323.9523.9323.94373
1/27/201623.8523.8523.8523.85504
1/26/201623.9223.9223.8623.913,144
1/25/201623.8423.9023.8423.862,922
1/22/201623.8923.8923.8923.891,604
1/21/201623.8523.8523.8523.850
1/20/201623.8923.8923.7423.855,706
1/19/201623.7323.9323.7323.931,809
1/15/201623.9423.9423.9423.940
1/14/201623.9224.0123.9223.943,634
1/13/201623.9823.9823.9523.95447
1/12/201623.9624.0023.9623.969,581
1/11/201623.9623.9623.9223.9612,473
1/8/201624.0224.0523.9924.036,049
1/7/201624.0224.0924.0024.003,509
1/6/201624.1024.1724.1024.139,241
1/5/201624.1624.2224.1624.162,614
1/4/201624.1724.1924.1624.193,807
12/31/201524.3524.3524.3024.359,371
12/30/201524.2724.2824.2624.276,608
12/29/201524.2524.4624.2524.3413,465
12/28/201524.6024.6024.5924.59476
12/24/201524.6324.6324.5724.605,145
12/23/201524.5824.6224.5824.627,253
12/22/201524.5724.6024.5624.56823
12/21/201524.6024.6024.5824.583,452
12/18/201524.5124.5724.5124.57873
12/17/201524.4924.4924.4724.485,956
12/16/201524.4724.5124.4624.513,375
12/15/201524.4324.4924.4324.441,305
12/14/201524.3524.3724.3524.37509
12/11/201524.4524.4524.4524.45453
12/10/201524.5824.5824.5224.521,502
12/9/201524.6724.6724.5824.634,122
12/8/201524.5724.7024.5724.6212,554
12/7/201524.7324.7424.7324.735,834
12/4/201524.7424.7724.7424.772,157
12/3/201524.7724.7724.7724.77160
12/2/201524.8324.8824.8124.824,537
12/1/201524.8524.8924.8524.894,569
11/30/201524.7724.8224.7724.771,458
11/27/201524.8224.8224.8124.81475
11/25/201524.7924.8524.7924.835,221
11/24/201524.8324.8324.7924.792,350
11/23/201524.7624.8524.7124.786,728
11/20/201524.8124.8624.8124.866,226
11/19/201524.8324.8324.7924.815,612
11/18/201524.7624.7724.7124.775,885
11/17/201524.7024.7524.7024.723,239
11/16/201524.2424.8623.5324.863,238
11/13/201524.6324.6624.6324.661,868
11/12/201524.7924.7924.7424.74888
11/11/201524.7424.7624.7124.735,345
11/10/201524.6924.7524.6924.751,562
11/9/201524.7424.7424.6924.69634
11/6/201524.7124.7524.7124.75606
11/5/201524.8324.8324.8324.83950
11/4/201524.8124.8424.8124.84870
11/3/201524.8024.8024.8024.800
10/30/201524.8324.8324.7724.775,660
10/29/201524.7424.7724.7424.7745,955
10/28/201524.9424.9424.8224.831,241
10/27/201524.9324.9324.8824.92865
10/26/201524.9224.9324.9124.933,417
10/23/201524.9624.9624.9024.941,017
10/22/201524.3424.9624.3424.96658
10/21/201524.9124.9124.9024.90924
10/20/201524.8824.9224.8724.883,242
10/19/201524.9024.9324.8924.89638
10/16/201524.9725.0024.9725.00850
10/15/201524.9425.0224.9425.021,824
10/14/201524.8924.9024.8624.8917,237
10/13/201524.8324.8324.7924.801,400
10/12/201524.8624.8624.8524.851,109
10/9/201524.8824.8924.8424.847,684
10/8/201524.7924.7924.7924.79209
10/7/201524.5724.8224.5724.811,412
10/6/201524.5624.6524.5624.653,678
10/5/201524.6924.6924.5924.643,200
10/2/201524.4824.6124.4824.615,367
10/1/201524.3824.5224.3824.441,085
9/30/201524.3924.4624.3924.443,331
9/29/201524.3924.3924.3324.341,819
9/28/201524.4324.4324.4324.43107
9/25/201524.4824.4824.4824.48230
9/24/201524.4824.5324.4524.532,388
9/23/201524.5324.5624.5324.56747
9/22/201524.6424.6424.5924.593,502
9/21/201524.6624.7024.6524.701,245
9/18/201524.7524.7524.7524.75636
9/17/201524.6624.6824.6124.68942
9/16/201524.6724.6824.6624.661,048
9/15/201524.6524.6524.5724.572,128
9/14/201524.6624.6624.6624.66872
9/11/201524.7024.7024.6424.64472
9/10/201524.6824.6824.6224.654,046
Trading Center