$28.84 +0.07 (%) Indexiq ETF Tr Shs IQ Merger Arbitrage ETF - NYSEARCA

Jul. 2, 2015 | 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
7/2/201528.8228.8628.7428.8430,692
7/1/201528.7928.7928.7228.7755,372
6/30/201528.8628.8628.6228.7124,836
6/29/201528.6728.7628.6128.7325,837
6/26/201528.9628.9628.7628.8316,498
6/25/201528.9628.9628.8528.9023,371
6/24/201529.0129.0128.8428.9016,406
6/23/201528.9228.9928.8628.9633,370
6/22/201528.9428.9428.8528.9231,654
6/19/201529.0529.0528.9428.9744,145
6/18/201528.9129.0928.9129.0083,416
6/17/201529.0529.0528.9128.9433,463
6/16/201529.0729.0728.9329.0019,515
6/15/201529.0029.0628.9629.0426,514
6/12/201528.9929.0628.9629.0433,372
6/11/201528.9629.0428.9529.0045,483
6/10/201529.1329.1328.9729.0514,884
6/9/201529.0329.0428.9529.0317,566
6/8/201529.1229.1228.9228.9927,353
6/5/201528.9229.0928.9229.0921,506
6/4/201529.0829.1229.0229.05222,140
6/3/201529.0629.1329.0429.0979,534
6/2/201529.0929.0928.9629.0827,362
6/1/201529.1529.1528.9629.0528,824
5/29/201529.0929.1329.0029.0824,134
5/28/201529.0929.1029.0129.0924,754
5/27/201529.0429.0829.0029.0521,864
5/26/201529.0429.0728.9229.0422,491
5/22/201529.0429.0628.9429.0253,186
5/21/201528.9829.0428.9229.0212,039
5/20/201528.9829.0128.8728.9717,019
5/19/201529.0029.0028.8628.8918,180
5/18/201528.8528.9728.8528.9717,779
5/15/201529.0029.0128.8528.91200,684
5/14/201529.0729.0729.0029.0111,278
5/13/201529.0629.0929.0129.0438,877
5/12/201529.0029.0528.9029.0324,793
5/11/201529.0029.0528.9529.0222,564
5/8/201528.9229.0528.8928.9615,673
5/7/201528.8628.9628.8328.8917,905
5/6/201528.9328.9928.9128.9220,155
5/5/201528.9428.9428.9128.9325,013
5/4/201528.9329.0128.9128.9436,812
5/1/201528.9729.0428.9429.0118,267
4/30/201528.9229.0128.9028.9718,058
4/29/201528.8428.9628.8428.9013,250
4/28/201528.9928.9928.8828.9310,468
4/27/201528.8628.9828.8628.8843,338
4/24/201528.8729.0128.8728.9228,719
4/23/201529.0029.0428.9229.0218,031
4/22/201529.1229.1228.9929.0032,918
4/21/201529.0829.0828.9829.0412,879
4/20/201529.0029.0428.9829.039,740
4/17/201528.9428.9928.8828.9518,415
4/16/201528.8729.0028.8728.9713,066
4/15/201528.9629.0028.8728.9710,070
4/14/201528.9228.9628.9028.9412,823
4/13/201529.0629.0628.9028.9513,221
4/10/201529.0329.0428.9329.0441,628
4/9/201529.0629.0628.8629.0148,359
4/8/201528.9728.9828.8528.9516,320
4/7/201528.9929.0528.9028.9351,767
4/6/201529.0229.0728.9429.0011,540
4/2/201529.0129.0128.9128.9721,471
4/1/201528.9028.9528.8228.9537,521
3/31/201528.9028.9028.8028.8440,568
3/30/201529.0129.0128.8628.9071,441
3/27/201528.8728.9428.8628.9415,969
3/26/201528.8728.9028.8128.8713,701
3/25/201528.9628.9628.8528.8622,056
3/24/201528.9028.9628.8428.9635,679
3/23/201528.8328.9628.8328.9520,817
3/20/201528.8728.9028.7928.8930,488
3/19/201528.6228.8428.6228.8028,237
3/18/201528.7628.8228.6628.7259,264
3/17/201528.8028.8128.6828.7912,813
3/16/201528.7328.8228.7328.804,686
3/13/201528.7528.7528.6028.7337,633
3/11/201528.5328.7428.4728.7239,648
3/10/201528.4728.5628.4628.5330,363
3/9/201528.6428.6428.5328.5614,635
3/6/201528.6928.6928.5128.5249,859
3/5/201528.7028.7028.5828.6124,632
3/4/201528.6928.7628.6428.7240,538
3/3/201528.7128.7328.6428.7285,984
3/2/201528.7128.7128.6328.7137,925
2/27/201528.6428.6828.5728.6825,085
2/26/201528.6928.6928.5528.6449,882
2/25/201528.6328.6828.6028.6749,665
2/24/201528.5428.5928.5228.5922,165
2/23/201528.7028.7028.5228.5249,334
2/20/201528.6028.6628.5028.6118,514
2/19/201528.4928.6128.4928.618,400
2/18/201528.5328.6628.5228.5312,696
2/17/201528.4628.5728.4028.5510,780
2/13/201528.3328.5228.3328.465,413
2/12/201528.4328.4828.4028.4016,530
2/11/201528.4128.4228.2928.2919,206
2/10/201528.5428.5428.3428.4221,544
2/9/201528.4228.4228.3328.378,553
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 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!