$24.96 -0.11 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Aug. 31, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
7/23/201525.2925.2925.1025.1744,733
7/22/201525.0825.1225.0825.112,368
7/21/201525.0925.1325.0925.131,864
7/20/201525.1125.1725.0425.091,856
7/17/201525.1525.1525.1525.15363
7/16/201525.0725.1025.0725.101,998
7/15/201525.0825.0825.0325.041,011
7/14/201525.0225.1125.0225.074,757
7/13/201525.1025.1025.1025.10555
7/10/201525.0025.1325.0025.103,040
7/9/201525.0625.0625.0025.004,271
7/8/201524.9124.9424.9124.922,371
7/7/201525.0725.0725.0525.05464
7/6/201525.2525.2525.2025.201,818
7/2/201525.3525.4925.2325.289,088
7/1/201525.2725.2725.2725.270
6/30/201525.3425.3425.2725.271,558
6/29/201525.2425.2625.2425.261,092
6/26/201525.3525.3625.2825.328,899
6/25/201525.4725.4725.4225.445,054
6/24/201525.4725.4725.4725.47249
6/23/201524.9525.5824.9525.4158,412
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center