$24.76 +0.02 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Jan. 20, 2017 | 11:24 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
4/5/201624.7024.7024.5924.591,041
4/4/201624.7324.7324.7224.72405
4/1/201624.7324.7324.7124.71444
3/31/201624.7324.7924.7324.73863
3/30/201624.5724.5724.5724.570
3/29/201624.5724.5724.5424.57712
3/28/201624.2524.4524.2524.45953
3/24/201624.4524.4524.4524.450
3/23/201624.4624.4624.4424.453,322
3/22/201624.5424.5424.5424.540
3/21/201624.5424.5424.5424.54315
3/18/201624.6124.6124.6124.61178
3/17/201624.4724.5424.4724.542,078
3/16/201624.1924.4424.1924.441,618
3/15/201624.2624.2724.2624.272,650
3/14/201624.3424.3724.3124.353,202
3/11/201624.3224.3524.3224.35489
3/10/201624.1824.1824.1824.18449
3/9/201624.1824.2224.1624.225,951
3/8/201624.2524.2524.2424.24494
3/7/201624.2224.2524.2224.241,265
3/4/201624.2224.2724.2124.212,096
3/3/201624.2024.2024.1224.203,858
3/2/201624.0924.1524.0924.116,259
3/1/201624.1324.1424.0824.142,461
2/29/201624.0924.0924.0424.04641
2/26/201624.0324.0324.0124.013,405
2/25/201624.0524.0524.0524.05387
2/24/201624.0224.0224.0224.02496
2/23/201624.0824.0824.0224.024,561
2/22/201624.0324.0724.0324.071,010
2/19/201623.9624.0423.9624.041,046
2/18/201624.0724.0723.9924.002,133
2/17/201623.9724.0023.9324.004,510
2/16/201624.0424.0423.8723.873,149
2/12/201623.8123.8123.8023.80472
2/11/201623.8223.8423.8223.821,123
2/10/201623.8623.9123.8623.91484
2/9/201623.8423.8423.8123.81371
2/8/201623.8023.8523.7923.801,520
2/5/201623.9023.9023.8523.85338
2/4/201623.9823.9823.9823.98307
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center