$25.23 -0.01 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Sep. 30, 2016 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
9/9/201524.6524.6524.6524.65194
9/8/201524.5624.6124.5524.562,544
9/4/201524.4624.5224.4624.461,162
9/3/201524.4824.5724.4824.535,652
9/2/201524.5024.5424.4924.491,590
9/1/201524.5124.5424.5024.514,419
8/31/201524.6524.6524.5624.561,125
8/28/201524.5724.6324.5724.63478
8/27/201524.5724.6524.5724.658,026
8/26/201524.3924.4824.3924.48737
8/25/201524.3524.7224.3024.3919,917
8/24/201524.6524.4824.5924.412,777
8/21/201524.6524.6624.5924.601,510
8/20/201525.4325.4324.6724.67525
8/19/201524.7124.7924.7124.791,354
8/18/201524.7724.7824.7624.76673
8/17/201524.8824.8924.8824.88616
8/14/201524.9124.9124.9124.91281
8/13/201524.8724.8824.8624.884,807
8/12/201524.9124.9524.9124.911,998
8/11/201525.0125.0124.9624.962,707
8/10/201525.0225.0225.0125.011,553
8/7/201524.9524.9524.9424.95530
8/6/201524.8724.9724.8724.911,969
8/5/201524.9124.9624.9124.93806
8/4/201525.0125.0124.9224.922,292
8/3/201525.0325.0324.9724.981,117
7/31/201525.0825.0825.0325.031,405
7/30/201524.9324.9824.9324.982,938
7/29/201525.1025.1024.9525.0310,289
7/28/201525.0025.0124.9524.992,375
7/27/201525.0025.0025.0025.00367
7/24/201525.0925.1225.0425.043,876
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center