$24.51 +0.20 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Jun. 28, 2016 | 03:48 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
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
4/11/201326.7626.8726.7626.8320,425
4/10/201326.8326.8626.8026.8311,436
4/9/201326.7826.8226.7326.784,262
4/8/201326.6426.8826.6426.723,378
4/5/201326.7926.7926.5526.643,357
4/4/201326.5926.5926.5526.58417
4/3/201326.5926.8126.5426.584,193
4/2/201326.7926.7926.6826.732,329
4/1/201326.7526.7526.6826.693,135
3/28/201326.7626.7726.7226.7530,932
3/27/201326.7326.7726.7326.77875
3/26/201326.6926.7326.6826.7317,991
3/25/201326.7026.7026.6226.629,123
3/22/201326.6826.6926.6426.6517,276
3/21/201326.7026.7026.6426.659,925
3/20/201326.7326.7326.6926.698,725
3/19/201326.8126.8126.6526.664,406
3/18/201326.6626.7926.6626.746,682
3/15/201326.8426.8826.7426.8412,378
3/14/201326.9026.9026.8026.807,316
3/13/201326.7726.8226.7726.814,310
3/12/201326.9026.9126.8226.9010,075
3/11/201327.2027.2026.8626.915,136
3/8/201326.9826.9826.8226.8966,608
3/7/201327.0127.0126.8726.895,549
3/6/201326.7426.9026.7426.903,199
3/5/201326.9226.9226.8526.9013,083
3/4/201326.7926.8026.7426.805,794
3/1/201326.8726.8726.7726.8410,261
2/28/201326.8826.8826.8126.835,466
2/27/201327.2027.2026.7826.8512,684
2/26/201327.3027.3026.7826.838,379
2/25/201326.8426.8526.7826.788,961
2/22/201326.7726.8226.7626.8237,760
2/21/201327.0127.0126.7726.781,863
2/20/201326.9826.9826.8426.8512,057
2/19/201326.9527.0026.9526.982,689
2/15/201327.0127.0126.9426.9514,735
2/14/201327.0027.0126.9726.987,804
2/13/201327.0427.0426.9726.9717,675
2/12/201327.0127.0426.9927.0310,628
2/11/201327.0127.0326.9827.029,647
2/8/201327.0227.0227.0027.00788
2/7/201327.0527.0526.9426.945,298
2/6/201327.0027.0226.9427.015,536
2/5/201327.0227.0326.9927.0113,452
2/4/201327.0427.0426.9827.0321,804
2/1/201327.0627.0727.0327.073,088
1/31/201327.1127.1127.0327.032,956
1/30/201327.6027.6027.0027.076,298
1/29/201327.1927.1927.0627.1117,727
1/28/201327.2527.2527.0227.0819,914
1/25/201327.2027.2027.1327.159,529
1/24/201327.2427.2427.2127.23938
1/23/201327.2327.2727.2227.255,327
1/22/201327.2627.3127.2627.2912,618
1/18/201327.6227.6227.2427.266,172
1/17/201327.3127.3227.2527.3018,299
1/16/201327.2327.3227.2327.32727,516
1/15/201327.2927.3127.2427.3114,041
1/14/201327.4427.4427.2427.307,689
1/11/201327.2327.2527.2327.241,689
1/10/201327.2027.3627.2027.3524,065
1/9/201328.5728.5727.2427.3414,413
1/8/201327.2527.3227.2327.3210,619
1/7/201327.2427.3727.2427.3310,958
1/4/201327.5227.5227.3027.4030,256
1/3/201327.4527.4527.3527.3618,593
1/2/201327.4727.4827.4127.4723,536
12/31/201227.3927.4427.3027.4020,299
12/28/201227.2128.2527.2127.427,865
12/27/201227.5927.5927.3027.3817,105
12/26/201227.7627.8627.7327.827,760
12/24/201227.7027.7627.6527.739,201
12/21/201227.7327.8027.6727.8012,753
12/20/201227.8027.8027.6727.741,878
12/19/201227.7327.7527.7327.755,052
12/18/201227.9727.9727.6427.707,573
12/17/201227.7527.8027.7527.796,920
12/14/201227.8227.8227.7327.806,148
12/13/201227.8227.8227.7527.803,478
12/12/201228.1928.1927.7927.804,601
12/11/201227.8827.8827.8327.871,407
12/10/201228.0828.0827.8727.9111,511
12/7/201227.8827.8827.8127.861,700
12/6/201227.9027.9027.8327.833,890
12/5/201227.8527.8627.7727.868,085
12/4/201227.8627.8627.7927.7914,625
12/3/201227.7127.8027.7127.802,664
11/30/201227.7827.7827.7327.731,499
11/29/201227.7927.8027.7727.793,954
11/28/201227.6827.7627.6827.751,770
11/27/201227.7227.7827.7227.772,385
11/26/201227.8427.8427.7327.783,424
11/23/201227.5927.7927.5927.72492
11/21/201227.7727.7727.6527.713,086
Trading Center