$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
3/26/201426.4326.4826.3726.395,527
3/25/201426.3326.3326.3326.33152
3/24/201426.3426.4026.3226.338,515
3/21/201426.2526.4326.2526.332,237
3/20/201426.3126.3526.3126.312,322
3/19/201426.4826.4826.3326.331,107
3/18/201426.4126.4926.3926.4611,221
3/17/201426.4026.4426.3726.4211,948
3/14/201426.3626.3726.3126.3217,231
3/13/201426.4126.4226.2726.2912,251
3/12/201426.3226.3526.2926.3515,753
3/11/201426.4126.4226.2926.2924,038
3/10/201426.3726.3826.3426.3524,003
3/7/201426.4226.4226.3826.3913,905
3/6/201426.4726.5426.4726.4929,240
3/5/201426.4126.4626.4126.4234,101
3/4/201426.4226.4526.4126.45898
3/3/201426.3226.3426.3026.334,528
2/28/201426.4226.4226.3626.3842,557
2/27/201426.3826.4126.3426.3641,544
2/26/201426.2726.3226.2626.302,932
2/25/201426.2826.3426.2126.274,624
2/24/201426.3226.3326.2826.294,919
2/21/201426.2726.3026.2326.2463,250
2/20/201426.1526.2226.1426.2221,242
2/19/201426.3026.3026.1926.2219,849
2/18/201426.1826.2826.0926.2188,923
2/14/201426.1526.2726.1526.1896,286
2/13/201426.1326.1326.0426.1019,683
2/12/201425.9926.0925.9425.9477,507
2/11/201426.0926.1026.0626.069,000
2/10/201426.0826.1825.9225.9814,149
2/7/201426.0726.0725.9526.013,588
2/6/201425.9826.0425.9525.9516,324
2/5/201425.7225.9925.7225.8311,587
2/4/201426.0026.0025.7825.901,496
2/3/201425.8625.9025.7525.794,765
1/31/201425.8325.9425.8325.933,084
1/30/201425.9325.9725.8725.8837,989
1/29/201425.8625.9625.7525.882,926
1/28/201425.9925.9925.8825.9011,665
1/27/201426.0726.0725.8225.854,087
1/24/201426.0226.0625.9225.93129,696
1/23/201426.1626.1626.0726.0916,348
1/22/201426.2226.2226.1426.1412,710
1/21/201426.1926.2026.1226.135,329
1/17/201426.1926.2026.1526.156,419
1/16/201426.2126.2226.2126.228,247
1/15/201426.2026.2226.2026.221,968
1/14/201426.2226.2426.1826.218,172
1/13/201426.2226.2426.1426.155,312
1/10/201426.1526.2326.1526.191,615
1/9/201426.0426.0926.0026.094,503
1/8/201426.1526.1526.0426.083,979
1/7/201426.2026.2026.1126.195,332
1/6/201426.1826.1826.1126.118,064
1/3/201426.1926.1926.1226.1382,523
1/2/201426.2026.2026.0926.1092,730
12/31/201326.2326.2826.2326.246,651
12/30/201326.1326.3126.1326.3113,203
12/27/201326.2526.2726.1926.277,046
12/26/201326.3326.4226.3226.404,081
12/24/201326.4126.4126.4126.41549
12/23/201326.4326.4726.3426.4719,569
12/20/201326.2526.3326.2526.319,267
12/19/201326.3126.3226.2626.3216,353
12/18/201326.3726.4126.3626.379,523
12/17/201326.3626.3626.3126.344,319
12/16/201326.3626.4226.3526.35853
12/13/201326.2826.3626.2826.361,815
12/12/201326.2726.2826.2726.28741
12/11/201326.3226.3226.3226.32853
12/10/201326.4426.4426.4426.44370
12/9/201326.4026.4126.3726.374,800
12/6/201326.3426.4126.3426.3617,176
12/5/201326.3126.3126.2426.281,009
12/4/201326.2026.2726.1926.247,986
12/3/201326.1026.3226.1026.2718,760
12/2/201326.3126.3626.2426.2424,431
11/29/201326.4726.4726.4126.411,100
11/27/201326.3426.4226.3426.412,310
11/26/201326.2726.4126.2726.41854
11/25/201326.3226.3926.3226.372,412
11/22/201326.3726.4026.3526.353,402
11/21/201326.3926.3926.2526.308,809
11/20/201326.3226.3626.2326.23876
11/19/201326.3826.3926.3826.391,277
11/18/201326.4426.4926.3826.382,477
11/15/201326.3826.4326.3626.4327,750
11/14/201326.3126.3626.2926.322,259
11/13/201326.2126.3026.2026.201,341
11/12/201326.2626.2626.1526.151,669
11/11/201326.2526.2526.1626.227,109
11/8/201326.2326.2626.2126.211,335
11/7/201326.5626.5626.3026.3114,191
11/6/201326.4526.5926.4526.59446
11/5/201326.5926.6026.3426.373,573
11/4/201326.5026.5126.5026.511,044
11/1/201326.5626.5626.4226.492,801
10/31/201326.6326.6326.6026.60832
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center