$26.30 +0.02 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Oct. 21, 2014 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
3/21/201127.1727.2027.1027.101,252
3/18/201126.9927.0826.9826.997,188
3/17/201126.7627.0726.7626.942,448
3/16/201126.9826.9926.8826.883,144
3/15/201126.9027.0126.9027.0115,269
3/14/201127.1527.1726.9627.172,534
3/11/201127.1127.2827.0127.156,498
3/10/201127.2827.2827.1027.10500
3/9/201127.2527.3327.2327.256,602
3/8/201127.2627.3027.2127.212,588
3/7/201127.5127.5127.1627.1714,703
3/4/201127.1927.3327.1927.3231,744
3/3/201127.2227.3127.2227.2413,290
3/2/201127.1527.2027.1527.20375
3/1/201127.0227.0527.0027.0316,420
2/28/201127.0927.0927.0527.07700
2/25/201126.9427.0726.9427.074,533
2/24/201126.8726.9226.8326.922,300
2/23/201126.8526.8926.8426.892,700
2/22/201126.8127.1026.8126.848,935
2/18/201127.1027.1427.0927.143,086
2/17/201127.0427.0827.0327.039,432
2/16/201126.8827.0326.8826.992,699
2/15/201126.9826.9926.8726.888,587
2/14/201126.9827.0126.9326.959,167
2/11/201126.8926.9126.8426.916,043
2/10/201126.8326.8726.7426.805,397
2/9/201127.2027.2026.8926.966,171
2/8/201127.0727.1127.0727.11685
2/7/201127.1127.2127.1127.1310,488
2/4/201127.2227.2527.1727.192,335
2/3/201127.2127.2227.1527.211,279
2/2/201127.3027.3827.2127.2518,835
2/1/201127.2027.3427.2027.2313,493
1/31/201127.0827.0827.0827.08329
1/28/201127.0627.0827.0527.081,597
1/27/201127.3327.3327.3327.331,714
1/26/201127.3427.3427.2927.2912,733
1/25/201127.2627.2627.2627.26288
1/24/201127.3427.3427.3427.34300
1/21/201127.3227.3227.2227.294,700
1/20/201127.4027.4027.2627.37740
1/19/201127.6127.6127.5327.536,915
1/18/201127.6427.6527.5527.6210,449
1/14/201127.6427.6427.6427.64842
1/13/201127.6927.6927.6527.662,084
1/12/201127.6627.9327.6027.7119,042
1/11/201127.5027.5527.4227.5227,206
1/10/201127.3927.4427.3727.437,787
1/7/201127.5027.7427.5027.598,421
1/6/201127.8127.8127.4827.4816,356
1/5/201127.8427.8427.5127.7110,712
1/4/201127.5927.7427.5127.7459,045
1/3/201127.5727.6027.5027.551,265
12/31/201027.5227.5427.3527.54547
12/30/201027.5927.5927.2427.372,241
12/29/201027.3827.3827.3827.38540
12/28/201027.5927.5927.1027.10754
12/27/201027.0627.2027.0227.201,123
12/23/201027.2127.4327.2027.2015,342
12/22/201027.3827.4427.3427.441,219
12/21/201027.4727.6527.4627.462,383
12/20/201027.2627.2627.2627.261,000
12/17/201027.2327.3527.2327.252,737
12/16/201027.2727.3527.2627.352,434
12/15/201027.4127.4227.2427.254,019
12/14/201027.4327.4927.3627.364,700
12/13/201027.5627.5627.3227.502,569
12/10/201027.3727.3927.3627.388,077
12/9/201027.3327.3927.3327.392,674
12/8/201027.2027.3627.2027.354,814
12/7/201027.6528.2427.4927.493,936
12/6/201027.7127.7127.5027.643,070
12/3/201027.4527.6027.4527.501,411
12/2/201027.4427.5427.4427.542,106
12/1/201027.2827.4227.2827.421,897
11/30/201027.1827.2227.1827.187,431
11/29/201027.1627.2127.1127.21940
11/26/201027.2227.2527.2227.231,946
11/24/201027.4727.4727.3827.432,850
11/23/201027.4027.4527.3827.411,197
11/22/201027.6227.6427.5727.6488,818
11/19/201027.6227.6327.6227.63793
11/18/201027.6427.7027.6427.709,595
11/17/201027.3827.5027.3827.4410,622
11/16/201027.4327.4327.2227.384,928
11/15/201027.7527.7527.5327.535,301
11/12/201027.7527.7527.5127.516,036
11/11/201028.0828.0827.8027.801,541
11/10/201027.9127.9727.9027.922,250
11/9/201028.0928.1027.9627.985,831
11/8/201027.9828.0427.9828.033,149
11/5/201028.1128.1127.9428.0711,373
11/4/201027.7828.2627.7828.0533,784
11/3/201027.9928.0127.9028.0011,381
11/2/201027.9627.9627.9027.925,991
11/1/201027.6627.9027.6627.853,455
10/29/201027.6827.6927.6127.663,441
10/28/201027.6427.6527.6327.651,103
10/27/201027.5527.5627.5527.56474
Trading Center