$24.53 +0.04 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Sep. 3, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
9/3/201325.6125.6225.5625.57809
8/30/201325.6125.6625.5925.592,972
8/29/201325.6525.6525.6525.65160
8/28/201325.6025.6225.5725.595,748
8/27/201325.5925.6525.5325.533,326
8/26/201325.8625.8625.7225.734,007
8/23/201325.7225.7625.7125.762,973
8/22/201325.5825.6825.5825.62721
8/21/201325.6125.6525.5925.5920,477
8/20/201325.7025.7625.7025.755,745
8/19/201325.7225.7325.6625.708,587
8/16/201325.8325.8325.7825.813,101
8/15/201325.8725.8925.8025.884,693
8/14/201326.2426.2426.0026.024,529
8/13/201326.1726.1725.9826.052,053
8/12/201326.1026.1026.1026.10100
8/9/201326.1426.1426.0726.121,733
8/8/201326.0726.1226.0526.102,625
8/7/201325.8325.9925.8325.951,362
8/6/201326.0126.0525.9926.002,108
8/5/201325.9726.1425.9726.0521,369
8/2/201326.0326.2526.0026.117,377
8/1/201326.1026.1026.0126.054,339
7/31/201326.2126.2125.9426.022,208
7/30/201326.1526.1526.0126.012,077
7/29/201326.1126.1226.0626.082,788
7/26/201326.1426.1826.0926.163,484
7/25/201326.1326.1526.1126.153,598
7/24/201326.2126.2126.0926.091,118
7/23/201326.2526.2926.1826.2731,614
7/22/201326.2326.2526.1826.183,016
7/19/201326.0826.1626.0826.122,892
7/18/201326.0126.1626.0126.10929
7/17/201326.1626.1826.1226.148,227
7/16/201326.0126.1025.9926.1022,481
7/15/201326.0126.0625.9626.0611,132
7/12/201325.9725.9925.8925.945,799
7/11/201325.9125.9525.8725.953,341
7/10/201325.7625.7625.6825.689,774
7/9/201325.7225.7525.6825.756,868
7/8/201325.5925.6925.5925.609,664
7/5/201325.5125.5425.5125.546,604
7/3/201325.6825.7125.6525.71753
7/2/201325.8825.8825.7225.731,562
7/1/201325.8225.8225.8025.801,735
6/28/201325.7125.7725.6925.7015,548
6/27/201325.8025.8225.7425.824,057
6/26/201325.5825.6225.5725.594,972
6/25/201325.6725.6725.5125.52805
6/24/201325.3625.5325.2825.407,754
6/21/201325.5225.6725.4725.6724,711
6/20/201325.8225.8225.5425.569,592
6/19/201326.3526.3526.0226.0327,102
6/18/201326.1726.3126.1726.283,665
6/17/201326.3526.3526.2926.3131,886
6/14/201326.3826.4726.2826.3514,984
6/13/201326.1026.3526.0726.3561,211
6/12/201326.1126.1126.0426.07555,268
6/11/201325.9826.0525.9826.03612
6/10/201326.1926.2026.1126.122,244
6/7/201326.4026.4026.2426.2414,807
6/6/201326.3526.3726.3026.304,543
6/5/201326.3326.3326.2326.295,455
6/4/201326.4126.4626.3426.381,928
6/3/201326.3026.4626.3026.422,338
5/31/201326.4926.4926.4126.412,972
5/30/201326.2126.5826.2126.574,581
5/29/201326.6326.6326.4326.432,782
5/28/201326.7526.7826.4726.473,780
5/24/201326.6326.6826.6226.6714,400
5/23/201326.7026.7126.6126.66606,863
5/22/201326.8826.8926.7126.726,310
5/21/201326.8626.8926.8226.862,915
5/20/201326.7526.8726.7526.764,346
5/17/201326.8426.8426.7826.815,818
5/16/201326.8426.8626.8326.862,824
5/15/201326.8626.8626.8226.841,937
5/14/201326.8926.9026.8126.885,353
5/13/201327.2927.2926.8226.827,049
5/10/201326.8626.9326.8126.915,548
5/9/201327.0327.0526.9126.9712,760
5/8/201327.3927.3926.9727.035,098
5/7/201326.9626.9626.9326.956,060
5/6/201326.9226.9526.9026.945,184
5/3/201326.9726.9826.9626.962,529
5/2/201326.8926.9126.8726.872,560
5/1/201326.9826.9826.8126.812,245
4/30/201326.8526.9226.8526.923,806
4/29/201326.8826.9126.8826.906,070
4/26/201326.8426.8426.7826.787,755
4/25/201326.8026.8626.7826.8514,846
4/24/201326.6826.7426.6826.702,495
4/23/201326.7426.7426.6726.672,024
4/22/201326.6026.7026.6026.661,085
4/19/201326.6126.6926.6126.682,599
4/18/201326.6926.6926.5526.554,633
4/17/201326.6926.6926.5326.5315,913
4/16/201326.6526.6826.6026.648,263
4/15/201326.3426.7926.3426.5615,190
4/12/201326.8326.8426.7626.7723,766
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
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!