Financial News
IQ Hedge Macro Tracker ETF (NY: MCRO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2018 | 24.63 | 24.63 | 24.63 | 1 | +0.05(+0.19%) | |
| May 15, 2018 | 24.58 | 24.58 | 24.58 | 2 | -0.08(-0.34%) | |
| May 14, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 107 | +0.23(+0.95%) |
| May 03, 2018 | 24.43 | 24.43 | 24.43 | 43 | +0.05(+0.19%) | |
| May 01, 2018 | 24.39 | 24.39 | 24.39 | 8 | -0.10(-0.42%) | |
| Apr 27, 2018 | 24.49 | 24.49 | 24.49 | 20 | +0.10(+0.42%) | |
| Apr 24, 2018 | 24.39 | 24.39 | 24.39 | 104 | -0.06(-0.23%) | |
| Apr 23, 2018 | 24.44 | 24.45 | 24.44 | 24.44 | 715 | +0.01(+0.04%) |
| Apr 20, 2018 | 24.52 | 24.52 | 24.43 | 24.43 | 869 | -0.15(-0.60%) |
| Apr 18, 2018 | 24.58 | 24.58 | 24.58 | 107 | +0.03(+0.11%) | |
| Apr 17, 2018 | 24.52 | 24.55 | 24.52 | 24.55 | 2,923 | +0.06(+0.23%) |
| Apr 16, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 10,201 | +0.00(+0.00%) |
| Apr 12, 2018 | 24.50 | 24.50 | 24.50 | 2 | +0.08(+0.34%) | |
| Apr 09, 2018 | 24.41 | 24.41 | 24.41 | 58 | +0.00(+0.00%) | |
| Apr 04, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.07(+0.28%) | |
| Apr 03, 2018 | 24.35 | 24.35 | 24.35 | 24.35 | 435 | -0.02(-0.09%) |
| Mar 26, 2018 | 24.37 | 24.37 | 24.37 | 17 | +0.06(+0.23%) | |
| Mar 23, 2018 | 24.28 | 24.31 | 24.28 | 24.31 | 486 | -0.42(-1.69%) |
| Mar 15, 2018 | 24.73 | 24.73 | 24.73 | 40 | -0.01(-0.04%) | |
| Mar 14, 2018 | 24.78 | 24.78 | 24.74 | 24.74 | 1,114 | +0.07(+0.26%) |
| Mar 13, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 282 | -0.07(-0.30%) |
| Mar 12, 2018 | 24.78 | 24.78 | 24.75 | 24.75 | 2,325 | +0.22(+0.90%) |
| Mar 07, 2018 | 24.52 | 24.52 | 24.52 | 21 | +0.01(+0.06%) | |
| Mar 05, 2018 | 24.51 | 24.51 | 24.51 | 194 | -0.29(-1.18%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
