$24.80 +0.01 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Jan. 13, 2017 | 03:59 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
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
6/22/201525.4825.4825.4425.451,636
6/19/201525.4025.4425.4025.4312,578
6/18/201525.4225.4225.3725.372,215
6/17/201525.3025.3325.3025.33523
6/16/201525.3225.3225.3125.31283
6/15/201525.4525.4525.3525.353,750
6/12/201525.4025.4025.4025.401,519
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center