$25.03 +0.05 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Jul. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
10/9/201227.9427.9427.7427.8044,365
10/8/201227.8927.8927.7327.74140,988
10/5/201227.9127.9127.7127.7911,322
10/4/201227.7827.8727.7727.832,868
10/3/201228.0028.0027.8027.806,440
10/2/201227.9527.9527.8227.8820,041
10/1/201227.8827.8827.8127.8115,956
9/28/201227.7727.8127.7627.762,237
9/27/201227.7527.8327.7527.777,170
9/26/201227.6927.7027.6827.70921
9/25/201227.8327.8327.7227.745,486
9/24/201227.7227.7727.6927.709,188
9/21/201227.8127.8127.7127.749,980
9/20/201227.7127.7227.6627.691,677
9/19/201227.7427.8427.7027.7519,409
9/18/201227.7327.7327.6727.738,498
9/17/201227.7227.7327.6727.687,836
9/14/201227.7927.8027.6627.7710,503
9/13/201227.6827.7627.5427.7510,818
9/12/201227.5327.5527.5027.5414,489
9/11/201227.5527.6027.5527.602,164
9/10/201227.4727.4927.4627.49512,351
9/7/201227.5827.5927.5127.512,968
9/6/201227.3427.3927.3427.38385
9/5/201227.3527.3527.2927.3092,890
9/4/201227.4527.4527.3627.3812,655
8/31/201227.4727.4727.4227.421,001
8/30/201227.3927.3927.3227.321,173
8/29/201227.4227.4327.3727.4311,067
8/28/201227.4227.4827.4227.423,416
8/27/201227.4527.5127.4527.485,313
8/24/201227.7927.7927.4927.495,216
8/23/201227.5527.5527.5027.535,493
8/22/201227.4227.5927.4227.5518,566
8/21/201227.5127.5127.4027.4510,132
8/20/201227.4227.4327.3927.402,106
8/17/201227.4527.4527.4227.42400
8/16/201227.4727.4727.4327.467,698
8/15/201227.4827.5327.4227.429,574
8/14/201227.5127.5127.5127.51109
8/13/201227.6527.6527.5227.5312,396
8/10/201228.0028.0027.5827.6214,024
8/9/201228.0828.0827.5927.7414,895
8/8/201227.7627.7627.5427.6421,026
8/7/201227.6227.8427.6027.7016,004
8/6/201227.4227.8627.4227.5440,065
8/3/201227.9028.6027.5927.5932,664
8/2/201228.1828.1827.5027.507,464
8/1/201227.4627.6327.4627.632,942
7/31/201227.5427.5627.5427.551,523
7/30/201227.4527.5427.4527.543,060
7/27/201227.3327.6727.3327.678,287
7/26/201227.4227.4527.2927.395,194
7/25/201227.2227.3627.2227.231,118
7/24/201227.3127.3127.1427.299,778
7/23/201227.2027.2027.1927.19565
7/20/201227.3527.3527.3527.35190
7/19/201227.4027.4127.3527.353,836
7/18/201227.2527.3227.2527.305,967
7/17/201227.2027.3027.2027.3013,846
7/16/201227.2127.2327.1727.232,994
7/13/201227.2027.2427.1827.2312,593
7/12/201226.9727.1426.9727.134,042
7/11/201227.1527.1727.1127.141,328
7/10/201227.1027.1427.0927.1424,228
7/9/201227.3027.3027.0927.195,300
7/6/201227.1327.1327.0627.06335
7/5/201227.5127.5127.1927.22777
7/3/201227.2027.2527.1627.241,808
7/2/201227.2227.3926.9727.394,753
6/29/201226.9427.0726.9427.037,816
6/28/201226.7626.8126.7226.8068,387
6/27/201226.8826.8926.8426.873,727
6/26/201227.1527.1526.7926.851,259
6/25/201226.7326.8026.7326.801,934
6/22/201226.8426.8426.7926.79640
6/21/201227.0027.0026.8726.9031,518
6/20/201227.0227.0927.0227.065,791
6/19/201226.7727.1426.7727.121,680
6/18/201226.9827.0426.9827.034,812
6/15/201226.9726.9726.9426.942,077
6/14/201226.8126.8926.8126.897,545
6/13/201226.8426.9126.8326.892,832
6/12/201226.8826.8826.7626.822,707
6/11/201226.9626.9626.7226.802,467
6/8/201226.6326.7726.6326.7110,237
6/7/201226.9726.9726.7826.8213,115
6/6/201226.7826.8026.7126.724,486
6/5/201226.6326.6726.6326.664,359
6/4/201226.6026.6726.5926.5917,036
6/1/201226.6926.7426.6326.6314,609
5/31/201226.6926.6926.5726.691,667
5/30/201226.6426.6626.6126.662,772
5/29/201226.6426.7026.6426.701,787
5/25/201226.5726.5926.5726.591,047
5/24/201226.5926.5926.5426.551,435
5/23/201226.5826.5826.4626.542,698
5/22/201226.6126.6826.6026.607,112
5/21/201226.6026.6826.6026.671,150
5/18/201226.6126.6526.5726.584,053
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 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!