$24.98 -0.05 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Jul. 30, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
3/5/201525.4625.5025.3225.4523,761
3/4/201525.4225.4525.3225.453,651
3/3/201525.5325.5725.4725.4810,233
3/2/201525.4925.6425.4425.533,087
2/27/201525.6825.6825.4925.5638,056
2/26/201525.6325.6725.4725.476,104
2/25/201525.6525.6725.6225.6413,095
2/24/201525.5925.6425.5925.613,196
2/23/201525.5025.5525.5025.55781
2/20/201525.5425.5625.5425.55762
2/19/201525.5325.5325.5325.53438
2/18/201525.5025.6025.5025.565,152
2/17/201525.4925.5625.4825.486,340
2/13/201525.5725.5725.5325.531,275
2/12/201525.4025.4925.4025.493,187
2/11/201525.4025.4325.3825.382,414
2/10/201525.4225.4625.4225.43505
2/9/201525.5325.5325.4425.443,394
2/6/201525.6325.6325.5325.535,380
2/5/201525.6025.6825.5925.6837,274
2/4/201525.5925.6525.5925.602,131
2/3/201525.6825.6925.6225.693,417
2/2/201525.5825.6125.4725.5716,567
1/30/201525.5725.5725.5725.57360
1/29/201525.6125.6125.5325.5344,468
1/28/201525.6125.6125.5925.59298
1/27/201525.6025.6425.5825.58776
1/26/201525.8825.8825.5825.601,617
1/23/201525.5925.6125.5325.561,453
1/22/201525.5825.6025.5225.6050,136
1/21/201525.6025.6025.5225.521,011
1/20/201525.5425.5525.5025.501,854
1/16/201525.4925.5425.4525.546,047
1/15/201525.5725.5725.5225.521,098
1/14/201525.5925.6425.5625.566,599
1/13/201525.5025.5925.5025.591,216
1/12/201525.5425.6625.5425.662,849
1/9/201525.5825.6225.5725.583,345
1/8/201525.6125.6125.6025.601,837
1/6/201525.4025.4825.3925.448,519
1/5/201525.5525.5625.4525.478,817
1/2/201525.5725.6025.5625.571,812
12/31/201425.6425.6425.5725.601,957
12/30/201425.5825.6925.3925.5337,774
12/29/201425.6325.6325.5125.513,321
12/26/201425.9525.9525.8725.871,918
12/24/201425.7725.8725.7725.872,050
12/23/201425.8925.9025.8225.8423,596
12/22/201425.9125.9225.8925.89777
12/19/201425.8225.9025.8225.862,516
12/18/201425.8825.8825.8325.856,240
12/17/201425.8925.8925.7825.852,830
12/16/201425.7525.7725.7025.709,978
12/15/201425.8425.8725.7925.8124,558
12/12/201425.9325.9325.8825.881,400
12/11/201425.9425.9425.9325.934,615
12/10/201425.9626.0025.9525.995,234
12/9/201426.0226.0225.9825.981,778
12/8/201426.0026.0325.9825.983,568
12/5/201426.0726.0726.0326.035,678
12/4/201426.1426.1526.1226.142,336
12/3/201426.0526.1126.0526.09769
12/2/201426.1226.1226.0826.081,571
12/1/201426.1326.1726.1226.152,909
11/28/201426.2826.2826.2526.25354
11/26/201426.3526.3526.3426.341,968
11/25/201426.3026.3526.3026.312,533
11/24/201426.2626.3326.2226.2310,229
11/21/201426.2826.2826.2326.2330,450
11/20/201426.1826.2026.1826.202,837
11/19/201426.1426.1626.1226.125,060
11/18/201426.2026.2426.2026.247,095
11/17/201426.2226.3726.1226.146,034
11/14/201426.2126.2326.1826.192,597
11/13/201426.2026.2026.1926.192,309
11/12/201426.2526.2526.2126.21562
11/11/201426.2126.2126.2126.210
11/10/201426.1626.2126.1626.21287
11/7/201426.1326.2626.1326.2613,156
11/6/201426.1826.1826.1526.151,548
11/5/201426.2426.2426.2226.222,086
11/4/201426.2726.2826.2526.286,405
11/3/201426.8526.8526.2426.2458,297
10/31/201426.3526.3526.3126.314,327
10/30/201426.2226.3326.2226.331,231
10/29/201426.3726.3726.2426.252,846
10/28/201426.3226.3426.2826.34923
10/27/201426.1826.1826.1826.18215
10/24/201426.2426.2526.2126.215,649
10/23/201426.2726.2826.1926.2016,142
10/22/201426.2426.2426.2026.20895
10/21/201426.2926.3026.2926.30918
10/20/201426.2526.2926.2526.281,596
10/17/201426.2426.2426.2126.217,359
10/16/201426.1926.2526.1726.241,156
10/15/201426.2726.2726.2026.211,847
10/14/201426.2526.2526.2026.222,140
10/13/201426.2026.2226.1926.19626
10/10/201426.1826.1826.0926.1111,044
10/9/201426.3926.4026.2826.312,353
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!