$27.93 -0.44 (%) Indexiq ETF Tr Shs IQ Merger Arbitrage ETF - NYSEARCA

Dec. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNA historical data

Date Open High Low Close Volume
12/19/201428.4828.4827.7628.3768,436
12/18/201428.1528.1527.8527.9340,911
12/17/201427.8927.9727.8427.8814,617
12/16/201427.7327.9427.5527.7011,734
12/15/201427.8328.1027.7827.8748,467
12/12/201427.8428.4727.7527.7613,409
12/11/201427.9228.0527.7327.9219,245
12/10/201428.0328.0327.7527.7936,975
12/9/201427.8828.0727.8228.057,660
12/8/201428.1028.1027.7527.8554,191
12/5/201427.9628.1127.9528.0615,894
12/4/201428.0228.0827.9628.024,201
12/3/201428.1128.1127.9728.0523,841
12/2/201427.8628.0427.8627.936,694
12/1/201428.1028.1027.8927.893,042
11/28/201428.2028.2028.0028.003,289
11/26/201427.9728.0427.9528.005,178
11/25/201427.8928.5527.8927.9416,106
11/24/201427.9627.9927.8027.9121,294
11/21/201427.9527.9627.8327.8916,872
11/20/201427.9427.9427.8327.869,109
11/19/201427.9227.9227.7627.898,801
11/18/201427.8127.9227.8027.9114,502
11/17/201427.5727.7727.5727.6311,585
11/14/201427.5427.5927.4027.5928,287
11/13/201427.3627.6127.3627.4715,646
11/12/201427.3027.4527.3027.4133,594
11/11/201427.3327.4327.2927.3712,271
11/10/201427.4027.5827.3727.4915,262
11/7/201427.4427.6127.4027.5011,237
11/6/201427.6627.7027.4027.4245,401
11/5/201427.3727.6127.3727.5231,459
11/4/201427.4127.4627.2927.3851,386
11/3/201427.3827.7127.3827.5658,022
10/31/201427.4727.6127.4727.516,621
10/30/201427.4427.5427.3327.5415,045
10/29/201427.4027.6327.2527.3948,364
10/28/201427.2827.4727.2827.4725,981
10/27/201427.3627.4527.1427.3250,881
10/24/201427.2327.4027.2327.3720,045
10/23/201427.3027.4027.3027.408,229
10/22/201427.3227.3627.1527.1581,486
10/21/201427.0727.4527.0727.405,286
10/20/201427.2627.2627.0627.236,208
10/17/201427.0127.3927.0127.159,518
10/16/201426.6527.0526.6527.019,651
10/15/201427.0527.0526.3926.8919,629
10/14/201427.3227.5427.3227.4221,464
10/13/201427.7527.7527.4027.4019,739
10/10/201427.3727.7627.3727.6820,799
10/9/201428.2628.2627.4627.5037,781
10/8/201427.5227.8227.5127.7614,156
10/7/201427.4828.0327.3727.6110,779
10/6/201427.8227.8227.5927.6211,893
10/3/201427.6527.7927.6527.786,449
10/2/201427.4927.6327.2727.6117,906
10/1/201427.3827.4527.3527.4415,681
9/30/201427.7127.7127.3627.4414,861
9/29/201427.5027.8027.5027.5218,953
9/26/201427.5427.6027.4127.6017,425
9/25/201427.4227.4327.3227.3617,875
9/24/201427.5627.6227.5027.6118,562
9/23/201427.5127.5127.3727.4012,358
9/22/201427.5527.5527.3327.447,763
9/19/201427.5327.6527.5127.584,855
9/18/201427.7027.7227.5627.567,053
9/17/201427.6427.6427.5027.5215,349
9/16/201427.6627.7127.5327.7010,702
9/15/201427.6227.6227.4227.544,098
9/12/201427.6327.6327.4227.5817,722
9/11/201427.5727.6227.5227.615,969
9/10/201427.5127.6127.5127.5211,100
9/9/201427.4027.5927.4027.5515,250
9/8/201427.5427.5427.4127.5418,368
9/5/201427.5327.6027.4327.5544,420
9/4/201427.6527.6527.1127.5316,110
9/3/201427.7827.7827.5027.629,183
9/2/201427.6827.6827.4327.6510,200
8/29/201427.4027.5827.4027.585,596
8/28/201427.3727.4527.3227.387,896
8/27/201427.4427.4427.3827.413,076
8/26/201427.3527.5027.3527.4110,952
8/25/201427.5327.5427.3827.385,968
8/22/201427.4627.5127.3327.4911,577
8/21/201427.5227.5527.4627.5015,988
8/20/201427.5927.6627.4627.539,033
8/19/201427.4527.5027.4027.469,841
8/18/201427.4627.5427.3127.4821,699
8/15/201427.5827.5827.3127.3313,066
8/14/201427.2027.3027.1927.285,728
8/13/201427.1827.2927.1527.296,347
8/12/201427.2527.2727.1127.1325,452
8/11/201427.3327.3327.1827.26142,090
8/8/201427.2227.3627.1227.3024,881
8/7/201427.3327.3627.0527.1068,104
8/6/201427.5827.5827.0627.3016,903
8/5/201427.6427.7527.6227.719,202
8/4/201427.9427.9427.7227.7415,571
8/1/201427.7527.7827.7027.7610,520
7/31/201427.9827.9827.4627.5815,864
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center