$24.76 +0.02 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Jan. 20, 2017 | 11:24 AM

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
11/5/201326.5926.6026.3426.373,573
11/4/201326.5026.5126.5026.511,044
11/1/201326.5626.5626.4226.492,801
10/31/201326.6326.6326.6026.60832
10/30/201326.7826.7826.6526.721,816
10/29/201326.8026.8326.7426.831,222
10/28/201326.7426.8026.7426.80992
10/25/201326.7926.8026.7326.801,987
10/24/201326.7226.7226.7126.71689
10/23/201326.8126.8126.7326.785,812
10/22/201326.8426.8426.7626.842,150
10/21/201326.6726.6926.6526.651,234
10/18/201326.8326.8426.7326.7412,892
10/17/201326.6526.7626.6126.765,109
10/16/201326.5026.5426.4626.541,769
10/15/201326.4226.4326.4226.43500
10/14/201326.4826.5226.4426.522,813
10/11/201326.4526.4726.4526.47750
10/10/201326.3926.4026.3626.361,382
10/9/201326.2426.3026.2326.261,100
10/8/201326.2426.2926.2426.251,349
10/7/201326.0326.3826.0326.342,038
10/4/201326.3326.4026.3326.40688
10/3/201326.3226.3226.2926.29464
10/2/201326.3526.3626.3526.351,111
10/1/201325.9726.2825.9726.283,276
9/30/201326.2126.2126.1626.20856
9/27/201326.2726.2726.1926.191,556
9/26/201326.3226.3326.2626.292,610
9/25/201326.3426.3626.2826.361,314
9/24/201326.3726.3826.3426.352,162
9/23/201326.3426.3526.2626.358,501
9/20/201326.3726.3826.3526.38618
9/19/201326.4426.5126.4426.513,254
9/18/201326.0826.5026.0526.503,121
9/17/201326.0826.1226.0826.0825,239
9/16/201326.0526.0726.0526.07965
9/13/201325.9325.9625.9025.968,681
9/12/201325.9225.9725.8925.9715,918
9/11/201325.9025.9825.8925.98150,738
9/10/201325.8725.9125.8325.8338,620
9/9/201325.8325.8625.8025.846,019
9/6/201325.7325.7325.6725.671,017
9/5/201325.5525.5925.5525.5610,595
9/4/201325.6425.6925.6325.6319,415
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
Trading Center