IQ AUSTRALIA SMALL CAP ETF (KROO) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.82 ($-0.09) -0.45%
IQ AUSTRALIA SMALL CAP ETF - Daily Information
Click for more stock information on IQ AUSTRALIA SMALL CAP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.79 |
Previous Close | $19.82 |
High | $19.84 |
Low | $19.77 |
Adjusted Open | $19.79 |
Previous Adjusted Close | $19.82 |
Adjusted High | $19.84 |
Adjusted Low | $19.77 |
About IQ AUSTRALIA SMALL CAP ETF (KROO)
DELISTED - The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the small capitalization sector of publicly traded companies domiciled and primarily listed on an exchange in Australia. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index (“Underlying Index Components”). The Underlying Index Components that are eligible for inclusion in the Underlying Index include the following characteristics, measured as of each quarterly rebalance date: • Issuer domiciled in Australia; • Primary stock exchange listing in Australia; • Minimum average market capitalization of $150 million for the prior 90 days and as of the quarterly rebalance date; • Maximum average market capitalization equal to the bottom 15 percent ranking of companies in Australia based on market capitalization for the prior 90 days (the “Market Cap Ceiling”); • Minimum average daily trading volume of at least $1 million for the prior 90 days; and • Minimum monthly volume of 250,000 shares each month over the prior six months. Securities of issuers with recent stock exchange listings (i.e., recent initial public offerings) may be added to the Underlying Index on a quarterly basis, provided that the companies meet all eligibility criteria and have been trading for more than 10 trading days. Existing Underlying Index Components whose average market capitalization falls below $100 million or increases above the level 65% higher than the Market Cap Ceiling for the 90 days prior to any rebalancing date will no longer be eligible for inclusion. The Underlying Index Components are selected quarterly in connection with the reconstitution of the Underlying Index. Their respective weights are rebalanced quarterly in connection with the rebalance of the Underlying Index. As of June 30, 2017, the U.S. dollar-denominated market capitalizations of the Underlying Index Components ranged from approximately $313.1 million to approximately $2.9 billion. The primary sectors within the Underlying Index include consumer discretionary and materials. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”
Invest in IQ AUSTRALIA SMALL CAP ETF (KROO)
Historical Stock Data for IQ AUSTRALIA SMALL CAP ETF (KROO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-03-16 | $19.79 | $19.84 | $19.77 | $19.82 | $19.82 | 2,393 |
2018-03-15 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1,000 |
2018-03-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,785 |
2018-03-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
2018-03-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 22 |
2018-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 103 |
2018-03-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 20 |
2018-03-07 | $19.50 | $19.52 | $19.50 | $19.50 | $19.50 | 450 |
2018-03-06 | $19.67 | $19.71 | $19.60 | $19.61 | $19.61 | 11,081 |
2018-03-05 | $19.44 | $19.44 | $19.43 | $19.43 | $19.43 | 800 |
2018-03-02 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 201 |
2018-03-01 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 208 |
2018-02-28 | $19.64 | $19.64 | $19.60 | $19.60 | $19.60 | 512 |
2018-02-27 | $19.69 | $19.72 | $19.59 | $19.59 | $19.59 | 3,465 |
2018-02-26 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 202 |
2018-02-23 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 145 |
2018-02-22 | $19.63 | $19.66 | $19.54 | $19.62 | $19.62 | 17,042 |
2018-02-21 | $19.42 | $19.44 | $19.22 | $19.22 | $19.22 | 2,462 |
2018-02-20 | $19.35 | $19.35 | $19.25 | $19.25 | $19.25 | 400 |
2018-02-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
2018-02-15 | $19.21 | $19.21 | $19.06 | $19.15 | $19.15 | 7,538 |
2018-02-14 | $18.62 | $19.03 | $18.62 | $19.03 | $19.03 | 1,513 |
2018-02-13 | $18.78 | $18.80 | $18.64 | $18.80 | $18.80 | 13,625 |
2018-02-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 2 |
2018-02-09 | $18.11 | $18.26 | $17.88 | $18.19 | $18.19 | 1,388 |
2018-02-08 | $18.48 | $18.51 | $18.25 | $18.25 | $18.25 | 892 |
2018-02-07 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 2,299 |
2018-02-06 | $18.39 | $18.81 | $18.16 | $18.81 | $18.81 | 3,181 |
2018-02-05 | $19.32 | $19.42 | $18.97 | $18.97 | $18.97 | 5,607 |
2018-02-02 | $19.86 | $19.88 | $19.76 | $19.76 | $19.76 | 1,396 |
2018-02-01 | $20.10 | $20.10 | $20.09 | $20.09 | $20.09 | 2,700 |
2018-01-31 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 597 |
2018-01-30 | $20.00 | $20.00 | $19.95 | $19.95 | $19.95 | 2,876 |
2018-01-29 | $20.27 | $20.27 | $20.14 | $20.14 | $20.14 | 4,799 |
2018-01-26 | $20.38 | $20.49 | $20.38 | $20.46 | $20.46 | 2,530 |
2018-01-25 | $20.19 | $20.19 | $20.07 | $20.10 | $20.10 | 578 |
2018-01-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 860 |
2018-01-23 | $19.89 | $20.12 | $19.89 | $20.05 | $20.05 | 2,800 |
2018-01-22 | $19.85 | $20.04 | $19.85 | $20.04 | $20.04 | 1,116 |
2018-01-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1,575 |
2018-01-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 800 |
2018-01-17 | $19.99 | $20.12 | $19.99 | $20.12 | $20.12 | 1,789 |
2018-01-16 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 136 |
2018-01-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 149 |
2018-01-11 | $19.72 | $19.75 | $19.72 | $19.75 | $19.75 | 953 |
2018-01-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 40 |
2018-01-09 | $19.92 | $19.92 | $19.85 | $19.85 | $19.85 | 790 |
2018-01-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 11 |
2018-01-05 | $19.96 | $20.11 | $19.96 | $20.04 | $20.04 | 523 |
2018-01-04 | $19.93 | $20.00 | $19.93 | $20.00 | $20.00 | 736 |
2018-01-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 31 |
2018-01-02 | $19.72 | $19.77 | $19.72 | $19.77 | $19.77 | 3,130 |
2017-12-29 | $19.61 | $19.61 | $19.55 | $19.55 | $19.55 | 1,311 |
2017-12-28 | $19.68 | $19.68 | $19.54 | $19.54 | $19.54 | 2,173 |
2017-12-27 | $20.11 | $20.11 | $20.11 | $20.11 | $19.49 | 245 |
2017-12-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 242 |
2017-12-22 | $19.98 | $19.98 | $19.93 | $19.98 | $19.36 | 860 |
2017-12-21 | $19.76 | $19.80 | $19.76 | $19.80 | $19.19 | 539 |
2017-12-20 | $19.61 | $19.61 | $19.61 | $19.61 | $19.00 | 255 |
2017-12-19 | $19.48 | $19.49 | $19.47 | $19.49 | $18.89 | 1,072 |
2017-12-18 | $19.35 | $19.35 | $19.35 | $19.35 | $18.75 | 470 |
2017-12-15 | $19.17 | $19.17 | $19.17 | $19.17 | $18.58 | 170 |
2017-12-14 | $19.22 | $19.22 | $19.13 | $19.13 | $18.54 | 523 |
2017-12-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.37 | 113 |
2017-12-12 | $18.69 | $18.69 | $18.69 | $18.69 | $18.11 | 252 |
2017-12-11 | $18.74 | $18.74 | $18.72 | $18.72 | $18.14 | 350 |
2017-12-08 | $18.63 | $18.68 | $18.63 | $18.65 | $18.07 | 1,312 |
2017-12-07 | $18.62 | $18.63 | $18.50 | $18.50 | $17.93 | 20,273 |
2017-12-06 | $18.80 | $18.80 | $18.63 | $18.63 | $18.06 | 1,841 |
2017-12-05 | $18.86 | $18.86 | $18.83 | $18.83 | $18.25 | 901 |
2017-12-04 | $18.87 | $18.92 | $18.87 | $18.92 | $18.34 | 593 |
2017-12-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.46 | 10 |
2017-11-30 | $19.05 | $19.05 | $19.05 | $19.05 | $18.46 | 300 |
2017-11-29 | $18.95 | $19.04 | $18.95 | $19.04 | $18.45 | 5,423 |
2017-11-28 | $18.91 | $18.91 | $18.91 | $18.91 | $18.33 | 35 |
2017-11-27 | $18.91 | $18.92 | $18.91 | $18.91 | $18.33 | 748 |
2017-11-24 | $18.93 | $18.93 | $18.89 | $18.89 | $18.31 | 700 |
2017-11-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.20 | 3 |
2017-11-21 | $18.78 | $18.78 | $18.78 | $18.78 | $18.20 | 145 |
2017-11-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.14 | 10 |
2017-11-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.14 | 358 |
2017-11-16 | $18.78 | $18.80 | $18.78 | $18.80 | $18.22 | 1,672 |
2017-11-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.20 | 0 |
2017-11-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.20 | 459 |
2017-11-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.37 | 39 |
2017-11-10 | $18.97 | $18.97 | $18.95 | $18.95 | $18.37 | 1,110 |
2017-11-09 | $18.99 | $19.03 | $18.99 | $19.00 | $18.41 | 676 |
2017-11-08 | $18.84 | $18.84 | $18.84 | $18.84 | $18.26 | 103 |
2017-11-07 | $18.88 | $18.88 | $18.84 | $18.84 | $18.26 | 364 |
2017-11-06 | $18.83 | $18.83 | $18.83 | $18.83 | $18.25 | 501 |
2017-11-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.19 | 0 |
2017-11-02 | $18.68 | $18.77 | $18.68 | $18.77 | $18.19 | 268 |
2017-11-01 | $18.61 | $18.61 | $18.52 | $18.52 | $17.95 | 440 |
2017-10-31 | $18.40 | $18.40 | $18.40 | $18.40 | $17.83 | 0 |
2017-10-30 | $18.40 | $18.40 | $18.40 | $18.40 | $17.83 | 1 |
2017-10-27 | $18.36 | $18.42 | $18.35 | $18.40 | $17.83 | 2,255 |
2017-10-26 | $18.49 | $18.50 | $18.48 | $18.48 | $17.91 | 571 |
2017-10-25 | $18.56 | $18.57 | $18.56 | $18.57 | $18.00 | 243 |
2017-10-24 | $18.73 | $18.77 | $18.73 | $18.76 | $18.18 | 801 |
2017-10-23 | $18.77 | $18.77 | $18.65 | $18.66 | $18.08 | 2,870 |
2017-10-20 | $18.88 | $18.88 | $18.74 | $18.78 | $18.20 | 7,750 |
2017-10-19 | $18.85 | $18.95 | $18.85 | $18.95 | $18.37 | 900 |
2017-10-18 | $18.79 | $18.79 | $18.78 | $18.78 | $18.20 | 266 |
2017-10-17 | $18.85 | $18.85 | $18.80 | $18.80 | $18.22 | 952 |
2017-10-16 | $18.78 | $18.81 | $18.71 | $18.73 | $18.15 | 4,018 |
2017-10-13 | $18.63 | $18.69 | $18.63 | $18.69 | $18.11 | 747 |
2017-10-12 | $18.35 | $18.49 | $18.35 | $18.39 | $17.82 | 1,222 |
2017-10-11 | $18.17 | $18.18 | $18.14 | $18.18 | $17.62 | 650 |
2017-10-10 | $18.07 | $18.10 | $18.07 | $18.10 | $17.54 | 320 |
2017-10-09 | $17.88 | $17.92 | $17.88 | $17.92 | $17.37 | 613 |
2017-10-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.21 | 209 |
2017-10-05 | $17.76 | $17.81 | $17.73 | $17.73 | $17.18 | 1,167 |
2017-10-04 | $17.77 | $17.77 | $17.74 | $17.77 | $17.22 | 500 |
2017-10-03 | $17.75 | $17.82 | $17.75 | $17.82 | $17.27 | 206 |
2017-10-02 | $17.77 | $17.87 | $17.77 | $17.85 | $17.30 | 3,506 |
2017-09-29 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 124 |
2017-09-28 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 11 |
2017-09-27 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 174 |
2017-09-26 | $17.85 | $17.85 | $17.74 | $17.75 | $17.20 | 1,469 |
2017-09-25 | $17.91 | $17.93 | $17.91 | $17.93 | $17.38 | 332 |
2017-09-22 | $18.03 | $18.03 | $17.97 | $17.97 | $17.42 | 694 |
2017-09-21 | $17.93 | $17.93 | $17.89 | $17.89 | $17.34 | 1,947 |
2017-09-20 | $18.11 | $18.11 | $18.11 | $18.11 | $17.55 | 5 |
2017-09-19 | $18.11 | $18.11 | $18.11 | $18.11 | $17.55 | 1 |
2017-09-18 | $18.10 | $18.11 | $18.09 | $18.11 | $17.55 | 1,926 |
2017-09-15 | $18.21 | $18.21 | $18.21 | $18.21 | $17.65 | 214 |
2017-09-14 | $18.24 | $18.24 | $18.24 | $18.24 | $17.68 | 103 |
2017-09-13 | $18.35 | $18.35 | $18.24 | $18.24 | $17.68 | 43,177 |
2017-09-12 | $18.35 | $18.35 | $18.33 | $18.35 | $17.78 | 2,950 |
2017-09-11 | $18.35 | $18.40 | $18.35 | $18.40 | $17.83 | 337 |
2017-09-08 | $18.41 | $18.41 | $18.32 | $18.39 | $17.82 | 920 |
2017-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 58 |
2017-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 5 |
2017-09-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 69 |
2017-09-01 | $17.97 | $18.04 | $17.97 | $18.00 | $17.44 | 1,055 |
2017-08-31 | $17.70 | $17.70 | $17.70 | $17.70 | $17.15 | 1,279 |
2017-08-30 | $17.65 | $17.65 | $17.58 | $17.60 | $17.06 | 448 |
2017-08-29 | $17.68 | $17.70 | $17.66 | $17.70 | $17.15 | 452 |
2017-08-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 47 |
2017-08-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 29 |
2017-08-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 2 |
2017-08-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.01 | 207 |
2017-08-22 | $17.57 | $17.69 | $17.56 | $17.67 | $17.13 | 3,905 |
2017-08-21 | $17.63 | $17.63 | $17.63 | $17.63 | $17.09 | 218 |
2017-08-18 | $17.69 | $17.69 | $17.67 | $17.67 | $17.12 | 205 |
2017-08-17 | $17.81 | $17.81 | $17.79 | $17.79 | $17.24 | 226 |
2017-08-16 | $17.64 | $17.72 | $17.63 | $17.72 | $17.17 | 3,674 |
2017-08-15 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 205 |
2017-08-14 | $17.60 | $17.60 | $17.55 | $17.55 | $17.01 | 305 |
2017-08-11 | $17.40 | $17.44 | $17.40 | $17.44 | $16.90 | 678 |
2017-08-10 | $17.51 | $17.51 | $17.40 | $17.40 | $16.86 | 359 |
2017-08-09 | $17.50 | $17.53 | $17.50 | $17.53 | $16.99 | 226 |
2017-08-08 | $17.63 | $17.63 | $17.63 | $17.63 | $17.08 | 240 |
2017-08-07 | $17.55 | $17.64 | $17.55 | $17.60 | $17.06 | 19,480 |
2017-08-04 | $17.56 | $17.56 | $17.48 | $17.48 | $16.94 | 338 |
2017-08-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.02 | 119 |
2017-08-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.07 | 102 |
2017-08-01 | $17.59 | $17.62 | $17.59 | $17.62 | $17.08 | 557 |
2017-07-31 | $17.54 | $17.54 | $17.54 | $17.54 | $17.00 | 217 |
2017-07-28 | $17.63 | $17.63 | $17.63 | $17.63 | $17.08 | 186 |
2017-07-27 | $17.82 | $17.82 | $17.60 | $17.63 | $17.08 | 465 |
2017-07-26 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 3 |
2017-07-25 | $17.60 | $17.60 | $17.47 | $17.47 | $16.93 | 1,133 |
2017-07-24 | $17.25 | $17.26 | $17.22 | $17.26 | $16.73 | 2,576 |
2017-07-21 | $17.30 | $17.30 | $17.21 | $17.21 | $16.68 | 1,733 |
2017-07-20 | $17.38 | $17.38 | $17.38 | $17.38 | $16.84 | 2 |
2017-07-19 | $17.40 | $17.40 | $17.38 | $17.38 | $16.84 | 331 |
2017-07-18 | $17.27 | $17.27 | $17.27 | $17.27 | $16.74 | 836 |
2017-07-17 | $17.35 | $17.37 | $17.26 | $17.35 | $16.81 | 41,136 |
2017-07-14 | $17.27 | $17.32 | $17.21 | $17.32 | $16.79 | 2,212 |
2017-07-13 | $17.01 | $17.01 | $17.01 | $17.01 | $16.49 | 370 |
2017-07-12 | $16.75 | $16.75 | $16.69 | $16.69 | $16.17 | 646 |
2017-07-11 | $16.65 | $16.69 | $16.57 | $16.69 | $16.17 | 2,706 |
2017-07-10 | $16.56 | $16.64 | $16.56 | $16.64 | $16.13 | 1,742 |
2017-07-07 | $16.61 | $16.61 | $16.61 | $16.61 | $16.10 | 60 |
2017-07-06 | $16.64 | $16.64 | $16.60 | $16.61 | $16.10 | 3,230 |
2017-07-05 | $16.76 | $16.76 | $16.75 | $16.75 | $16.23 | 895 |
2017-07-03 | $16.69 | $16.69 | $16.67 | $16.67 | $16.16 | 301 |
2017-06-30 | $16.83 | $16.83 | $16.83 | $16.83 | $16.31 | 59 |
2017-06-29 | $16.83 | $16.83 | $16.83 | $16.83 | $16.31 | 5 |
2017-06-28 | $16.79 | $16.83 | $16.79 | $16.83 | $16.31 | 201 |
2017-06-27 | $16.53 | $16.53 | $16.47 | $16.50 | $15.99 | 2,735 |
2017-06-26 | $16.48 | $16.48 | $16.48 | $16.48 | $15.98 | 304 |
2017-06-23 | $16.43 | $16.50 | $16.43 | $16.50 | $15.99 | 652 |
2017-06-22 | $16.27 | $16.27 | $16.27 | $16.27 | $15.77 | 3 |
2017-06-21 | $16.24 | $16.30 | $16.23 | $16.27 | $15.77 | 2,766 |
2017-06-20 | $16.44 | $16.44 | $16.38 | $16.38 | $15.87 | 292 |
2017-06-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.00 | 342 |
2017-06-16 | $16.51 | $16.51 | $16.51 | $16.51 | $16.00 | 32 |
2017-06-15 | $16.44 | $16.51 | $16.43 | $16.51 | $16.00 | 1,302 |
2017-06-14 | $16.74 | $16.81 | $16.57 | $16.57 | $16.06 | 2,224 |
2017-06-13 | $16.32 | $16.38 | $16.32 | $16.38 | $15.87 | 350 |
2017-06-12 | $16.16 | $16.18 | $16.15 | $16.15 | $15.65 | 411 |
2017-06-09 | $16.19 | $16.19 | $16.16 | $16.16 | $15.66 | 300 |
2017-06-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.65 | 175 |
2017-06-07 | $16.27 | $16.27 | $16.15 | $16.15 | $15.65 | 300 |
2017-06-06 | $16.12 | $16.12 | $16.12 | $16.12 | $15.62 | 251 |
2017-06-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.60 | 11 |
2017-06-02 | $16.12 | $16.12 | $16.10 | $16.10 | $15.60 | 457 |
2017-06-01 | $15.93 | $15.93 | $15.93 | $15.93 | $15.44 | 100 |
2017-05-31 | $15.91 | $15.91 | $15.91 | $15.91 | $15.42 | 202 |
2017-05-30 | $15.89 | $15.89 | $15.89 | $15.89 | $15.40 | 101 |
2017-05-26 | $15.96 | $16.00 | $15.96 | $16.00 | $15.51 | 357 |
2017-05-25 | $16.14 | $16.14 | $16.14 | $16.14 | $15.64 | 316 |
2017-05-24 | $16.18 | $16.18 | $16.18 | $16.18 | $15.68 | 33 |
2017-05-23 | $16.24 | $16.24 | $16.18 | $16.18 | $15.68 | 339 |
2017-05-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.60 | 325 |
2017-05-19 | $15.95 | $15.95 | $15.94 | $15.94 | $15.45 | 938 |
2017-05-18 | $15.85 | $15.85 | $15.78 | $15.78 | $15.29 | 431 |
2017-05-17 | $16.00 | $16.00 | $15.90 | $15.90 | $15.41 | 1,234 |
2017-05-16 | $16.16 | $16.18 | $16.16 | $16.18 | $15.68 | 2,101 |
2017-05-15 | $16.04 | $16.09 | $16.04 | $16.09 | $15.60 | 1,156 |
2017-05-12 | $16.07 | $16.07 | $16.07 | $16.07 | $15.58 | 1,462 |
2017-05-11 | $16.20 | $16.20 | $16.20 | $16.20 | $15.70 | 881 |
2017-05-10 | $16.30 | $16.30 | $16.26 | $16.26 | $15.76 | 1,241 |
2017-05-09 | $16.15 | $16.15 | $16.13 | $16.13 | $15.63 | 806 |
2017-05-08 | $16.01 | $16.01 | $16.01 | $16.01 | $15.51 | 406 |
2017-05-05 | $15.90 | $15.97 | $15.90 | $15.97 | $15.48 | 1,505 |
2017-05-04 | $16.03 | $16.03 | $16.03 | $16.03 | $15.54 | 281 |
2017-05-03 | $16.23 | $16.23 | $16.21 | $16.21 | $15.71 | 448 |
2017-05-02 | $16.41 | $16.47 | $16.41 | $16.44 | $15.93 | 2,919 |
2017-05-01 | $16.21 | $16.39 | $16.21 | $16.39 | $15.88 | 317 |
2017-04-28 | $16.19 | $16.19 | $16.19 | $16.19 | $15.69 | 1,133 |
2017-04-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.70 | 204 |
2017-04-26 | $16.07 | $16.07 | $16.04 | $16.04 | $15.54 | 501 |
2017-04-25 | $16.25 | $16.25 | $16.25 | $16.25 | $15.75 | 2 |
2017-04-24 | $16.25 | $16.25 | $16.25 | $16.25 | $15.75 | 1,821 |
2017-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.51 | 31 |
2017-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.51 | 0 |
2017-04-19 | $16.08 | $16.09 | $16.00 | $16.00 | $15.51 | 875 |
2017-04-18 | $16.25 | $16.25 | $16.06 | $16.08 | $15.58 | 1,474 |
2017-04-17 | $16.35 | $16.44 | $16.34 | $16.39 | $15.88 | 5,102 |
2017-04-13 | $16.39 | $16.39 | $16.39 | $16.39 | $15.89 | 1,474 |
2017-04-12 | $16.38 | $16.38 | $16.38 | $16.38 | $15.88 | 301 |
2017-04-11 | $16.44 | $16.51 | $16.41 | $16.47 | $15.96 | 2,284 |
2017-04-10 | $16.49 | $16.49 | $16.45 | $16.45 | $15.94 | 560 |
2017-04-07 | $16.45 | $16.45 | $16.45 | $16.45 | $15.94 | 440 |
2017-04-06 | $16.54 | $16.65 | $16.51 | $16.65 | $16.13 | 653 |
2017-04-05 | $16.56 | $16.57 | $16.56 | $16.57 | $16.05 | 493 |
2017-04-04 | $16.41 | $16.41 | $16.41 | $16.41 | $15.90 | 60 |
2017-04-03 | $16.50 | $16.50 | $16.41 | $16.41 | $15.90 | 213 |
2017-03-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.22 | 600 |
2017-03-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.23 | 22 |
2017-03-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.23 | 150 |
2017-03-28 | $16.54 | $16.70 | $16.54 | $16.69 | $16.17 | 1,257 |
2017-03-27 | $16.53 | $16.53 | $16.38 | $16.42 | $15.91 | 1,469 |
2017-03-24 | $16.54 | $16.54 | $16.54 | $16.54 | $16.03 | 0 |
2017-03-23 | $16.54 | $16.54 | $16.54 | $16.54 | $16.03 | 2 |
2017-03-22 | $16.54 | $16.54 | $16.54 | $16.54 | $16.03 | 127 |
2017-03-21 | $16.69 | $16.69 | $16.64 | $16.64 | $16.13 | 2,401 |
2017-03-20 | $16.68 | $16.68 | $16.68 | $16.68 | $16.16 | 1,808 |
2017-03-17 | $16.70 | $16.71 | $16.70 | $16.71 | $16.19 | 719 |
2017-03-16 | $16.58 | $16.58 | $16.55 | $16.55 | $16.04 | 1,271 |
2017-03-15 | $16.30 | $16.55 | $16.30 | $16.55 | $16.04 | 560 |
2017-03-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.60 | 349 |
2017-03-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.51 | 83 |
2017-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.51 | 110 |
2017-03-09 | $15.87 | $15.87 | $15.87 | $15.87 | $15.38 | 345 |
2017-03-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.41 | 1,520 |
2017-03-07 | $16.04 | $16.11 | $16.04 | $16.11 | $15.61 | 1,002 |
2017-03-06 | $16.01 | $16.04 | $15.97 | $16.03 | $15.54 | 71,008 |
2017-03-03 | $16.04 | $16.23 | $16.04 | $16.20 | $15.70 | 630 |
2017-03-02 | $16.27 | $16.33 | $16.27 | $16.33 | $15.83 | 409 |
2017-03-01 | $16.41 | $16.41 | $16.41 | $16.41 | $15.90 | 211 |
2017-02-28 | $16.30 | $16.39 | $16.30 | $16.33 | $15.82 | 978 |
2017-02-27 | $16.39 | $16.39 | $16.39 | $16.39 | $15.88 | 1 |
2017-02-24 | $16.51 | $16.53 | $16.39 | $16.39 | $15.88 | 2,028 |
2017-02-23 | $16.51 | $16.65 | $16.51 | $16.65 | $16.13 | 2,291 |
2017-02-22 | $16.45 | $16.45 | $16.45 | $16.45 | $15.94 | 66 |
2017-02-21 | $16.37 | $16.45 | $16.37 | $16.45 | $15.94 | 1,496 |
2017-02-17 | $16.54 | $16.56 | $16.44 | $16.51 | $16.00 | 2,551 |
2017-02-16 | $16.72 | $16.83 | $16.72 | $16.83 | $16.31 | 1,050 |
2017-02-15 | $16.72 | $16.72 | $16.72 | $16.72 | $16.20 | 285 |
2017-02-14 | $16.71 | $16.71 | $16.57 | $16.71 | $16.19 | 5,400 |
2017-02-13 | $16.56 | $16.61 | $16.56 | $16.57 | $16.06 | 3,308 |
2017-02-10 | $16.37 | $16.54 | $16.37 | $16.54 | $16.03 | 436 |
2017-02-09 | $16.22 | $16.22 | $16.22 | $16.22 | $15.72 | 245 |
2017-02-08 | $16.04 | $16.17 | $16.04 | $16.11 | $15.61 | 3,317 |
2017-02-07 | $16.13 | $16.13 | $16.13 | $16.13 | $15.63 | 261 |
2017-02-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.51 | 203 |
2017-02-03 | $16.17 | $16.22 | $16.17 | $16.22 | $15.72 | 341 |
2017-02-02 | $16.25 | $16.28 | $16.19 | $16.19 | $15.69 | 2,508 |
2017-02-01 | $15.85 | $15.91 | $15.85 | $15.91 | $15.42 | 676 |
2017-01-31 | $15.82 | $15.82 | $15.77 | $15.80 | $15.32 | 2,731 |
2017-01-30 | $15.95 | $15.95 | $15.86 | $15.89 | $15.40 | 6,465 |
2017-01-27 | $16.19 | $16.24 | $16.19 | $16.23 | $15.73 | 1,165 |
2017-01-26 | $16.36 | $16.36 | $16.33 | $16.33 | $15.82 | 364 |
2017-01-25 | $16.38 | $16.38 | $16.38 | $16.38 | $15.87 | 135 |
2017-01-24 | $16.26 | $16.34 | $16.26 | $16.34 | $15.84 | 743 |
2017-01-23 | $16.11 | $16.13 | $16.05 | $16.13 | $15.63 | 1,720 |
2017-01-20 | $16.17 | $16.20 | $16.17 | $16.20 | $15.70 | 1,410 |
2017-01-19 | $16.30 | $16.30 | $16.30 | $16.30 | $15.79 | 0 |
2017-01-18 | $16.30 | $16.30 | $16.30 | $16.30 | $15.79 | 500 |
2017-01-17 | $16.27 | $16.38 | $16.27 | $16.38 | $15.87 | 1,530 |
2017-01-13 | $16.34 | $16.45 | $16.34 | $16.45 | $15.94 | 3,584 |
2017-01-12 | $16.55 | $16.55 | $16.39 | $16.50 | $15.99 | 19,145 |
2017-01-11 | $16.19 | $16.41 | $16.15 | $16.41 | $15.90 | 3,949 |
2017-01-10 | $16.15 | $16.15 | $16.07 | $16.07 | $15.57 | 331 |
2017-01-09 | $16.27 | $16.27 | $16.15 | $16.21 | $15.71 | 1,241 |
2017-01-06 | $16.10 | $16.14 | $16.09 | $16.11 | $15.61 | 6,618 |
2017-01-05 | $16.21 | $16.26 | $16.21 | $16.26 | $15.76 | 421 |
2017-01-04 | $16.04 | $16.11 | $15.98 | $16.11 | $15.62 | 1,652 |
2017-01-03 | $15.89 | $15.94 | $15.76 | $15.92 | $15.43 | 6,663 |
2016-12-30 | $15.56 | $15.62 | $15.56 | $15.57 | $15.09 | 2,255 |
2016-12-29 | $15.65 | $15.65 | $15.47 | $15.56 | $15.08 | 4,518 |
2016-12-28 | $15.32 | $15.43 | $15.30 | $15.36 | $14.89 | 2,427 |
2016-12-27 | $15.45 | $15.45 | $15.41 | $15.42 | $14.67 | 1,642 |
2016-12-23 | $15.55 | $15.55 | $15.55 | $15.55 | $14.80 | 13 |
2016-12-22 | $15.51 | $15.55 | $15.49 | $15.55 | $14.80 | 2,171 |
2016-12-21 | $15.64 | $15.64 | $15.59 | $15.59 | $14.84 | 787 |
2016-12-20 | $15.45 | $15.54 | $15.45 | $15.53 | $14.78 | 6,910 |
2016-12-19 | $15.73 | $15.73 | $15.73 | $15.73 | $14.97 | 6 |
2016-12-16 | $15.73 | $15.73 | $15.73 | $15.73 | $14.97 | 0 |
2016-12-15 | $15.84 | $15.84 | $15.66 | $15.73 | $14.97 | 1,236 |
2016-12-14 | $16.11 | $16.24 | $16.11 | $16.24 | $15.46 | 1,000 |
2016-12-13 | $16.06 | $16.06 | $16.06 | $16.06 | $15.28 | 127 |
2016-12-12 | $16.02 | $16.02 | $16.02 | $16.02 | $15.25 | 163 |
2016-12-09 | $16.08 | $16.09 | $15.99 | $16.09 | $15.31 | 1,800 |
2016-12-08 | $16.00 | $16.07 | $15.99 | $15.99 | $15.22 | 440 |
2016-12-07 | $15.85 | $16.01 | $15.85 | $16.01 | $15.24 | 1,744 |
2016-12-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.08 | 48 |
2016-12-05 | $15.76 | $15.85 | $15.76 | $15.85 | $15.08 | 1,912 |
2016-12-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.08 | 0 |
2016-12-01 | $15.84 | $15.84 | $15.84 | $15.84 | $15.08 | 300 |
2016-11-30 | $15.85 | $15.85 | $15.84 | $15.84 | $15.08 | 731 |
2016-11-29 | $16.21 | $16.21 | $16.21 | $16.21 | $15.43 | 1,000 |
2016-11-28 | $16.44 | $16.44 | $16.27 | $16.27 | $15.48 | 428 |
2016-11-25 | $16.14 | $16.28 | $16.14 | $16.21 | $15.43 | 300 |
2016-11-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.08 | 46 |
2016-11-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.08 | 100 |
2016-11-21 | $15.44 | $15.60 | $15.44 | $15.60 | $14.85 | 200 |
2016-11-18 | $15.42 | $15.44 | $15.42 | $15.44 | $14.69 | 860 |
2016-11-17 | $15.62 | $15.62 | $15.48 | $15.48 | $14.73 | 780 |
2016-11-16 | $15.89 | $15.89 | $15.69 | $15.70 | $14.94 | 1,018 |
2016-11-15 | $15.98 | $16.07 | $15.98 | $16.07 | $15.29 | 3,336 |
2016-11-14 | $15.95 | $15.96 | $15.95 | $15.96 | $15.19 | 500 |
2016-11-11 | $16.18 | $16.23 | $16.18 | $16.22 | $15.44 | 400 |
2016-11-10 | $16.48 | $16.48 | $16.46 | $16.46 | $15.67 | 387 |
2016-11-09 | $16.45 | $16.52 | $16.43 | $16.52 | $15.72 | 7,649 |
2016-11-08 | $16.42 | $16.42 | $16.42 | $16.42 | $15.62 | 22 |
2016-11-07 | $16.42 | $16.42 | $16.42 | $16.42 | $15.62 | 1,181 |
2016-11-04 | $16.02 | $16.14 | $16.02 | $16.03 | $15.26 | 1,413 |
2016-11-03 | $16.26 | $16.26 | $16.26 | $16.26 | $15.47 | 0 |
2016-11-02 | $16.35 | $16.35 | $16.22 | $16.26 | $15.47 | 766 |
2016-11-01 | $16.38 | $16.38 | $16.27 | $16.29 | $15.50 | 4,408 |
2016-10-31 | $16.32 | $16.46 | $16.32 | $16.36 | $15.57 | 6,076 |
2016-10-28 | $16.35 | $16.45 | $16.35 | $16.40 | $15.61 | 879 |
2016-10-27 | $16.34 | $16.36 | $16.29 | $16.32 | $15.54 | 3,801 |
2016-10-26 | $16.76 | $16.76 | $16.68 | $16.70 | $15.89 | 2,352 |
2016-10-25 | $16.89 | $16.89 | $16.89 | $16.89 | $16.07 | 1,171 |
2016-10-24 | $16.77 | $16.82 | $16.77 | $16.79 | $15.98 | 3,109 |
2016-10-21 | $16.92 | $16.97 | $16.88 | $16.92 | $16.11 | 2,527 |
2016-10-20 | $17.05 | $17.05 | $17.02 | $17.02 | $16.19 | 374 |
2016-10-19 | $17.03 | $17.16 | $17.03 | $17.13 | $16.30 | 1,361 |
2016-10-18 | $16.75 | $16.98 | $16.75 | $16.87 | $16.06 | 1,472 |
2016-10-17 | $16.70 | $16.92 | $16.68 | $16.73 | $15.92 | 6,776 |
2016-10-14 | $17.04 | $17.04 | $16.87 | $16.92 | $16.10 | 867 |
2016-10-13 | $16.76 | $16.76 | $16.76 | $16.76 | $15.95 | 42 |
2016-10-12 | $16.76 | $16.76 | $16.76 | $16.76 | $15.95 | 25 |
2016-10-11 | $16.89 | $16.89 | $16.76 | $16.76 | $15.95 | 595 |
2016-10-10 | $16.95 | $17.07 | $16.95 | $17.03 | $16.20 | 5,106 |
2016-10-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.13 | 864 |
2016-10-06 | $17.02 | $17.02 | $17.02 | $17.02 | $16.20 | 300 |
2016-10-05 | $17.19 | $17.21 | $17.14 | $17.21 | $16.38 | 5,004 |
2016-10-04 | $17.38 | $17.38 | $17.29 | $17.29 | $16.46 | 2,100 |
2016-10-03 | $17.41 | $17.41 | $17.39 | $17.39 | $16.55 | 640 |
2016-09-30 | $17.31 | $17.31 | $17.31 | $17.31 | $16.47 | 224 |
2016-09-29 | $17.39 | $17.42 | $17.31 | $17.42 | $16.58 | 636 |
2016-09-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.42 | 0 |
2016-09-27 | $17.13 | $17.25 | $17.13 | $17.25 | $16.42 | 5,412 |
2016-09-26 | $17.15 | $17.15 | $17.15 | $17.15 | $16.32 | 50 |
2016-09-23 | $17.15 | $17.15 | $17.15 | $17.15 | $16.32 | 5 |
2016-09-22 | $17.12 | $17.18 | $17.06 | $17.15 | $16.32 | 3,194 |
2016-09-21 | $16.63 | $16.68 | $16.60 | $16.61 | $15.80 | 1,150 |
2016-09-20 | $16.51 | $16.51 | $16.50 | $16.50 | $15.70 | 535 |
2016-09-19 | $16.46 | $16.46 | $16.46 | $16.46 | $15.67 | 95 |
2016-09-16 | $16.33 | $16.47 | $16.33 | $16.46 | $15.67 | 3,295 |
2016-09-15 | $16.13 | $16.13 | $16.13 | $16.13 | $15.35 | 17 |
2016-09-14 | $16.13 | $16.13 | $16.13 | $16.13 | $15.35 | 313 |
2016-09-13 | $15.94 | $15.94 | $15.93 | $15.93 | $15.16 | 1,210 |
2016-09-12 | $16.42 | $16.42 | $16.42 | $16.42 | $15.63 | 62 |
2016-09-09 | $16.55 | $16.57 | $16.42 | $16.42 | $15.63 | 2,744 |
2016-09-08 | $17.00 | $17.00 | $16.83 | $16.83 | $16.02 | 923 |
2016-09-07 | $17.00 | $17.23 | $17.00 | $17.10 | $16.27 | 1,374 |
2016-09-06 | $16.51 | $16.51 | $16.51 | $16.51 | $15.71 | 10 |
2016-09-02 | $16.54 | $16.54 | $16.50 | $16.51 | $15.71 | 2,308 |
2016-09-01 | $16.54 | $16.54 | $16.49 | $16.50 | $15.70 | 1,081 |
2016-08-31 | $16.66 | $16.66 | $16.66 | $16.66 | $15.86 | 1 |
2016-08-30 | $16.90 | $16.90 | $16.66 | $16.66 | $15.86 | 4,367 |
2016-08-29 | $16.92 | $16.98 | $16.84 | $16.90 | $16.09 | 1,457 |
2016-08-26 | $17.47 | $17.47 | $17.44 | $17.44 | $16.60 | 472 |
2016-08-25 | $17.06 | $17.06 | $17.06 | $17.06 | $16.24 | 6 |
2016-08-24 | $17.06 | $17.06 | $17.06 | $17.06 | $16.24 | 132 |
2016-08-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.42 | 90 |
2016-08-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.42 | 1,350 |
2016-08-19 | $17.39 | $17.39 | $17.18 | $17.18 | $16.35 | 24,115 |
2016-08-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.32 | 25 |
2016-08-17 | $16.85 | $17.15 | $16.85 | $17.15 | $16.32 | 14,497 |
2016-08-16 | $17.22 | $17.28 | $17.20 | $17.28 | $16.44 | 891 |
2016-08-15 | $17.16 | $17.16 | $17.16 | $17.16 | $16.33 | 240 |
2016-08-12 | $17.02 | $17.06 | $16.92 | $17.04 | $16.22 | 36,867 |
2016-08-11 | $17.09 | $17.09 | $17.00 | $17.00 | $16.18 | 1,258 |
2016-08-10 | $17.00 | $17.04 | $16.92 | $16.92 | $16.10 | 18,494 |
2016-08-09 | $16.98 | $16.98 | $16.79 | $16.87 | $16.06 | 32,785 |
2016-08-08 | $16.98 | $17.00 | $16.98 | $17.00 | $16.18 | 1,382 |
2016-08-05 | $16.98 | $16.98 | $16.90 | $16.90 | $16.08 | 11,559 |
2016-08-04 | $17.00 | $17.00 | $16.93 | $16.99 | $16.17 | 1,000 |
2016-08-03 | $16.61 | $16.61 | $16.61 | $16.61 | $15.81 | 0 |
2016-08-02 | $16.61 | $16.89 | $16.61 | $16.61 | $15.81 | 3,094 |
2016-08-01 | $17.01 | $17.01 | $16.83 | $16.84 | $16.03 | 30,071 |
2016-07-29 | $17.03 | $17.04 | $17.03 | $17.03 | $16.21 | 2,600 |
2016-07-28 | $16.45 | $16.45 | $16.45 | $16.45 | $15.66 | 50 |
2016-07-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.66 | 1,000 |
2016-07-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.70 | 0 |
2016-07-25 | $16.43 | $16.51 | $16.42 | $16.50 | $15.70 | 2,956 |
2016-07-22 | $16.40 | $16.40 | $16.40 | $16.40 | $15.61 | 108 |
2016-07-21 | $16.40 | $16.40 | $16.40 | $16.40 | $15.61 | 5,165 |
2016-07-20 | $16.42 | $16.51 | $16.38 | $16.49 | $15.69 | 14,713 |
2016-07-19 | $16.60 | $16.60 | $16.37 | $16.45 | $15.66 | 2,197 |
2016-07-18 | $16.72 | $16.74 | $16.72 | $16.74 | $15.93 | 1,431 |
2016-07-15 | $16.58 | $16.58 | $16.58 | $16.58 | $15.78 | 800 |
2016-07-14 | $16.57 | $16.57 | $16.57 | $16.57 | $15.77 | 38 |
2016-07-13 | $16.64 | $16.64 | $16.53 | $16.57 | $15.77 | 850 |
2016-07-12 | $16.44 | $16.58 | $16.44 | $16.53 | $15.73 | 3,617 |
2016-07-11 | $16.24 | $16.24 | $16.22 | $16.22 | $15.44 | 1,153 |
2016-07-08 | $16.04 | $16.11 | $16.01 | $16.11 | $15.33 | 768 |
2016-07-07 | $15.82 | $15.82 | $15.82 | $15.82 | $15.06 | 0 |
2016-07-06 | $15.81 | $15.82 | $15.81 | $15.82 | $15.06 | 426 |
2016-07-05 | $15.52 | $15.52 | $15.50 | $15.50 | $14.75 | 10,401 |
2016-07-01 | $14.38 | $15.59 | $14.38 | $15.59 | $14.84 | 1,514 |
2016-06-30 | $15.14 | $15.14 | $15.14 | $15.14 | $14.41 | 887 |
2016-06-29 | $14.86 | $14.86 | $14.86 | $14.86 | $14.14 | 0 |
2016-06-28 | $14.86 | $14.86 | $14.86 | $14.86 | $14.14 | 0 |
2016-06-27 | $14.75 | $14.86 | $14.75 | $14.86 | $14.14 | 4,300 |
2016-06-24 | $14.88 | $16.10 | $14.88 | $15.32 | $14.58 | 3,220 |
2016-06-23 | $15.75 | $15.75 | $15.61 | $15.61 | $14.86 | 400 |
2016-06-22 | $15.29 | $15.29 | $15.29 | $15.29 | $14.55 | 270 |
2016-06-21 | $15.61 | $15.75 | $15.46 | $15.55 | $14.80 | 13,100 |
2016-06-20 | $15.32 | $15.71 | $15.32 | $15.34 | $14.60 | 1,797 |
2016-06-17 | $15.97 | $15.97 | $15.30 | $15.31 | $14.57 | 7,836 |
2016-06-16 | $15.10 | $15.20 | $14.83 | $15.01 | $14.29 | 10,235 |
2016-06-15 | $15.08 | $15.08 | $15.08 | $15.08 | $14.35 | 15,182 |
2016-06-14 | $15.28 | $15.77 | $15.11 | $15.14 | $14.41 | 4,408 |
2016-06-13 | $15.47 | $15.47 | $15.21 | $15.35 | $14.61 | 15,838 |
2016-06-10 | $15.55 | $15.62 | $15.45 | $15.45 | $14.70 | 11,010 |
2016-06-09 | $15.69 | $15.80 | $15.61 | $15.61 | $14.86 | 10,517 |
2016-06-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.04 | 100 |
2016-06-07 | $15.42 | $15.68 | $15.42 | $15.68 | $14.92 | 6,621 |
2016-06-06 | $15.39 | $15.40 | $15.24 | $15.40 | $14.66 | 5,100 |
2016-06-03 | $15.03 | $15.24 | $15.03 | $15.11 | $14.38 | 20,743 |
2016-06-02 | $14.92 | $14.92 | $14.76 | $14.78 | $14.07 | 3,043 |
2016-06-01 | $14.82 | $14.86 | $14.82 | $14.85 | $14.13 | 2,612 |
2016-05-31 | $14.73 | $14.73 | $14.73 | $14.73 | $14.02 | 27 |
2016-05-27 | $15.01 | $15.13 | $14.73 | $14.73 | $14.02 | 549 |
2016-05-26 | $14.73 | $14.76 | $14.73 | $14.76 | $14.05 | 431 |
2016-05-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.12 | 249 |
2016-05-24 | $14.57 | $14.57 | $14.57 | $14.57 | $13.87 | 145 |
2016-05-23 | $14.76 | $14.76 | $14.58 | $14.60 | $13.90 | 673 |
2016-05-20 | $14.47 | $14.47 | $14.47 | $14.47 | $13.77 | 568 |
2016-05-19 | $14.55 | $14.55 | $14.55 | $14.55 | $13.85 | 100 |
2016-05-18 | $14.85 | $14.85 | $14.79 | $14.79 | $14.08 | 569 |
2016-05-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.13 | 0 |
2016-05-16 | $15.21 | $15.21 | $14.85 | $14.85 | $14.13 | 5,928 |
2016-05-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.19 | 101 |
2016-05-12 | $15.15 | $15.15 | $15.15 | $15.15 | $14.42 | 0 |
2016-05-11 | $15.04 | $15.15 | $15.04 | $15.15 | $14.42 | 333 |
2016-05-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.75 | 1,411 |
2016-05-09 | $15.43 | $15.43 | $15.41 | $15.43 | $14.68 | 1,468 |
2016-05-06 | $14.78 | $14.81 | $14.78 | $14.81 | $14.10 | 1,164 |
2016-05-05 | $15.03 | $15.03 | $14.81 | $14.83 | $14.11 | 736 |
2016-05-04 | $15.41 | $15.41 | $15.41 | $15.41 | $14.67 | 0 |
2016-05-03 | $15.33 | $15.41 | $15.33 | $15.41 | $14.67 | 9,086 |
2016-05-02 | $15.17 | $15.55 | $15.17 | $15.40 | $14.66 | 6,317 |
2016-04-29 | $15.09 | $15.10 | $15.09 | $15.10 | $14.37 | 3,602 |
2016-04-28 | $13.41 | $15.12 | $13.41 | $14.98 | $14.26 | 7,900 |
2016-04-27 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 0 |
2016-04-26 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 0 |
2016-04-25 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 125 |
2016-04-22 | $15.15 | $15.51 | $15.15 | $15.30 | $14.56 | 4,803 |
2016-04-21 | $15.15 | $15.15 | $15.15 | $15.15 | $14.42 | 0 |
2016-04-20 | $15.15 | $15.15 | $15.15 | $15.15 | $14.42 | 0 |
2016-04-19 | $15.15 | $15.15 | $15.15 | $15.15 | $14.42 | 0 |
2016-04-18 | $15.15 | $15.15 | $15.15 | $15.15 | $14.42 | 0 |
2016-04-15 | $15.15 | $15.21 | $15.13 | $15.15 | $14.42 | 31,649 |
2016-04-14 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 0 |
2016-04-13 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 200 |
2016-04-12 | $14.73 | $14.73 | $14.51 | $14.51 | $13.81 | 1,100 |
2016-04-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.56 | 0 |
2016-04-08 | $14.40 | $14.44 | $14.25 | $14.25 | $13.56 | 49,603 |
2016-04-07 | $14.25 | $14.30 | $14.22 | $14.25 | $13.56 | 38,116 |
2016-04-06 | $14.27 | $14.32 | $14.27 | $14.32 | $13.63 | 2,682 |
2016-04-05 | $13.88 | $13.99 | $13.88 | $13.99 | $13.31 | 4,015 |
2016-04-04 | $14.61 | $14.61 | $14.61 | $14.61 | $13.90 | 0 |
2016-04-01 | $14.32 | $14.61 | $14.32 | $14.61 | $13.90 | 5,300 |
2016-03-31 | $14.57 | $14.57 | $14.57 | $14.57 | $13.87 | 1 |
2016-03-30 | $14.57 | $14.57 | $14.57 | $14.57 | $13.87 | 620 |
2016-03-29 | $14.55 | $14.55 | $14.55 | $14.55 | $13.85 | 0 |
2016-03-28 | $14.55 | $14.55 | $14.53 | $14.55 | $13.85 | 3,400 |
2016-03-24 | $14.70 | $14.70 | $14.70 | $14.70 | $13.99 | 0 |
2016-03-23 | $14.70 | $14.70 | $14.70 | $14.70 | $13.99 | 0 |
2016-03-22 | $14.74 | $14.75 | $14.70 | $14.70 | $13.99 | 3,300 |
2016-03-21 | $14.79 | $14.80 | $14.61 | $14.61 | $13.90 | 3,858 |
2016-03-18 | $14.69 | $14.69 | $14.69 | $14.69 | $13.98 | 700 |
2016-03-17 | $14.62 | $14.74 | $14.62 | $14.74 | $14.02 | 4,032 |
2016-03-16 | $14.20 | $14.25 | $14.19 | $14.19 | $13.50 | 51,918 |
2016-03-15 | $14.09 | $14.12 | $14.09 | $14.12 | $13.44 | 833 |
2016-03-14 | $14.38 | $14.38 | $14.38 | $14.38 | $13.68 | 0 |
2016-03-11 | $14.38 | $14.38 | $14.38 | $14.38 | $13.68 | 0 |
2016-03-10 | $14.38 | $14.38 | $14.38 | $14.38 | $13.68 | 0 |
2016-03-09 | $14.38 | $14.38 | $14.38 | $14.38 | $13.68 | 100 |
2016-03-08 | $14.19 | $14.19 | $14.11 | $14.11 | $13.42 | 3,760 |
2016-03-07 | $14.15 | $14.32 | $14.15 | $14.32 | $13.63 | 7,310 |
2016-03-04 | $14.13 | $14.38 | $14.13 | $14.28 | $13.59 | 10,543 |
2016-03-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.18 | 1,020 |
2016-03-02 | $13.27 | $13.27 | $13.27 | $13.27 | $12.63 | 0 |
2016-03-01 | $13.19 | $13.27 | $13.19 | $13.27 | $12.63 | 806 |
2016-02-29 | $12.94 | $12.95 | $12.94 | $12.95 | $12.32 | 269 |
2016-02-26 | $13.10 | $13.10 | $12.81 | $12.94 | $12.32 | 3,752 |
2016-02-25 | $12.90 | $12.90 | $12.89 | $12.90 | $12.28 | 2,600 |
2016-02-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.18 | 102 |
2016-02-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.42 | 0 |
2016-02-22 | $13.06 | $13.06 | $13.05 | $13.05 | $12.42 | 600 |
2016-02-19 | $12.87 | $12.90 | $12.86 | $12.89 | $12.27 | 32,136 |
2016-02-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.28 | 1,214 |
2016-02-17 | $12.63 | $12.63 | $12.63 | $12.63 | $12.02 | 51 |
2016-02-16 | $12.53 | $12.63 | $12.46 | $12.63 | $12.02 | 17,000 |
2016-02-12 | $11.94 | $12.29 | $11.94 | $12.29 | $11.70 | 52,765 |
2016-02-11 | $11.99 | $12.00 | $11.97 | $12.00 | $11.42 | 1,825 |
2016-02-10 | $12.03 | $12.04 | $12.03 | $12.03 | $11.45 | 1,156 |
2016-02-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.47 | 150 |
2016-02-08 | $12.27 | $12.27 | $12.24 | $12.26 | $11.67 | 300 |
2016-02-05 | $12.18 | $12.21 | $12.18 | $12.21 | $11.62 | 700 |
2016-02-04 | $12.47 | $12.47 | $12.47 | $12.47 | $11.87 | 1 |
2016-02-03 | $12.44 | $12.47 | $12.41 | $12.47 | $11.87 | 1,435 |
2016-02-02 | $12.32 | $12.37 | $12.32 | $12.37 | $11.78 | 658 |
2016-02-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 0 |
2016-01-29 | $12.55 | $12.55 | $12.55 | $12.55 | $11.94 | 0 |
2016-01-28 | $12.58 | $12.58 | $12.55 | $12.55 | $11.94 | 739 |
2016-01-27 | $12.63 | $12.64 | $12.62 | $12.62 | $12.01 | 1,329 |
2016-01-26 | $12.40 | $12.40 | $12.40 | $12.40 | $11.80 | 50 |
2016-01-25 | $12.40 | $12.40 | $12.40 | $12.40 | $11.80 | 0 |
2016-01-22 | $12.43 | $12.43 | $12.40 | $12.40 | $11.80 | 450 |
2016-01-21 | $12.14 | $12.14 | $12.14 | $12.14 | $11.55 | 253 |
2016-01-20 | $11.67 | $11.93 | $11.67 | $11.93 | $11.35 | 1,520 |
2016-01-19 | $11.90 | $11.98 | $11.86 | $11.86 | $11.29 | 2,568 |
2016-01-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.61 | 91 |
2016-01-14 | $12.09 | $12.20 | $12.08 | $12.20 | $11.61 | 1,630 |
2016-01-13 | $12.12 | $12.12 | $12.12 | $12.12 | $11.53 | 354 |
2016-01-12 | $12.07 | $12.12 | $12.07 | $12.12 | $11.53 | 421 |
2016-01-11 | $12.00 | $12.12 | $12.00 | $12.12 | $11.53 | 1,835 |
2016-01-08 | $12.24 | $12.24 | $12.15 | $12.15 | $11.56 | 1,305 |
2016-01-07 | $12.34 | $12.35 | $12.24 | $12.24 | $11.64 | 2,947 |
2016-01-06 | $12.70 | $12.78 | $12.70 | $12.78 | $12.16 | 564 |
2016-01-05 | $13.29 | $13.29 | $13.29 | $13.29 | $12.65 | 15 |
2016-01-04 | $13.38 | $13.38 | $13.24 | $13.29 | $12.65 | 2,123 |
2015-12-31 | $13.39 | $13.39 | $13.39 | $13.39 | $12.74 | 1 |
2015-12-30 | $13.39 | $13.39 | $13.39 | $13.39 | $12.74 | 372 |
2015-12-29 | $13.64 | $13.64 | $13.64 | $13.64 | $12.98 | 120 |
2015-12-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.54 | 501 |
2015-12-24 | $13.84 | $13.84 | $13.84 | $13.84 | $12.58 | 9 |
2015-12-23 | $13.72 | $13.84 | $13.69 | $13.84 | $12.58 | 893 |
2015-12-22 | $13.41 | $13.41 | $13.41 | $13.41 | $12.19 | 63 |
2015-12-21 | $13.41 | $13.41 | $13.41 | $13.41 | $12.19 | 504 |
2015-12-18 | $13.27 | $13.27 | $13.27 | $13.27 | $12.06 | 0 |
2015-12-17 | $13.34 | $13.38 | $13.27 | $13.27 | $12.06 | 928 |
2015-12-16 | $13.17 | $13.17 | $13.17 | $13.17 | $11.97 | 0 |
2015-12-15 | $13.14 | $13.17 | $13.14 | $13.17 | $11.97 | 1,386 |
2015-12-14 | $13.18 | $13.18 | $13.18 | $13.18 | $11.98 | 0 |
2015-12-11 | $13.18 | $13.18 | $13.18 | $13.18 | $11.98 | 300 |
2015-12-10 | $13.39 | $13.44 | $13.39 | $13.44 | $12.21 | 827 |
2015-12-09 | $13.39 | $13.39 | $13.35 | $13.35 | $12.13 | 1,198 |
2015-12-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.54 | 0 |
2015-12-07 | $13.80 | $13.80 | $13.80 | $13.80 | $12.54 | 750 |
2015-12-04 | $13.85 | $13.85 | $13.85 | $13.85 | $12.58 | 28 |
2015-12-03 | $13.85 | $13.85 | $13.85 | $13.85 | $12.58 | 63 |
2015-12-02 | $13.85 | $13.85 | $13.85 | $13.85 | $12.58 | 19 |
2015-12-01 | $13.85 | $13.85 | $13.85 | $13.85 | $12.58 | 8 |
2015-11-30 | $13.85 | $13.85 | $13.85 | $13.85 | $12.58 | 0 |
2015-11-27 | $13.89 | $13.89 | $13.79 | $13.85 | $12.58 | 7,910 |
2015-11-25 | $13.98 | $13.98 | $13.98 | $13.98 | $12.71 | 300 |
2015-11-24 | $14.14 | $14.14 | $14.14 | $14.14 | $12.85 | 0 |
2015-11-23 | $14.14 | $14.14 | $14.14 | $14.14 | $12.85 | 563 |
2015-11-20 | $14.21 | $14.27 | $14.17 | $14.22 | $12.92 | 3,388 |
2015-11-19 | $14.01 | $14.01 | $14.01 | $14.01 | $12.73 | 475 |
2015-11-18 | $13.67 | $13.67 | $13.57 | $13.64 | $12.40 | 3,944 |
2015-11-17 | $13.22 | $13.22 | $13.22 | $13.22 | $12.01 | 0 |
2015-11-16 | $13.22 | $13.22 | $13.22 | $13.22 | $12.01 | 18 |
2015-11-13 | $13.19 | $13.22 | $13.19 | $13.22 | $12.01 | 879 |
2015-11-12 | $13.40 | $13.40 | $13.40 | $13.40 | $12.18 | 230 |
2015-11-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.72 | 5 |
2015-11-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.72 | 0 |
2015-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.72 | 0 |
2015-11-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.72 | 0 |
2015-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.72 | 3 |
2015-11-04 | $14.01 | $14.01 | $14.00 | $14.00 | $12.72 | 219 |
2015-11-03 | $13.85 | $13.85 | $13.85 | $13.85 | $12.59 | 1 |
2015-11-02 | $13.85 | $13.85 | $13.85 | $13.85 | $12.59 | 100 |
2015-10-30 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 0 |
2015-10-29 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 0 |
2015-10-28 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 102 |
2015-10-27 | $14.13 | $14.13 | $14.13 | $14.13 | $12.84 | 23 |
2015-10-26 | $14.13 | $14.13 | $14.13 | $14.13 | $12.84 | 633 |
2015-10-23 | $14.05 | $14.05 | $14.05 | $14.05 | $12.77 | 100 |
2015-10-22 | $13.88 | $13.88 | $13.79 | $13.79 | $12.53 | 2,295 |
2015-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.50 | 100 |
2015-10-20 | $13.79 | $13.79 | $13.79 | $13.79 | $12.53 | 0 |
2015-10-19 | $13.95 | $13.95 | $13.79 | $13.79 | $12.53 | 375 |
2015-10-16 | $13.97 | $13.97 | $13.97 | $13.97 | $12.70 | 3 |
2015-10-15 | $13.97 | $13.97 | $13.97 | $13.97 | $12.70 | 100 |
2015-10-14 | $13.73 | $13.73 | $13.70 | $13.70 | $12.45 | 200 |
2015-10-13 | $13.64 | $13.64 | $13.58 | $13.58 | $12.34 | 2,960 |
2015-10-12 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 30 |
2015-10-09 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 8 |
2015-10-08 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 100 |
2015-10-07 | $13.62 | $13.70 | $13.56 | $13.65 | $12.41 | 2,398 |
2015-10-06 | $13.51 | $13.52 | $13.43 | $13.43 | $12.21 | 1,102 |
2015-10-05 | $13.50 | $13.50 | $13.45 | $13.45 | $12.22 | 2,030 |
2015-10-02 | $12.68 | $12.92 | $12.68 | $12.92 | $11.75 | 1,236 |
2015-10-01 | $12.77 | $12.95 | $12.77 | $12.77 | $11.61 | 1,077 |
2015-09-30 | $12.61 | $12.61 | $12.61 | $12.61 | $11.46 | 100 |
2015-09-29 | $12.47 | $12.51 | $12.47 | $12.51 | $11.37 | 5,723 |
2015-09-28 | $12.58 | $12.58 | $12.58 | $12.58 | $11.43 | 100 |
2015-09-25 | $12.63 | $12.84 | $12.63 | $12.83 | $11.66 | 2,600 |
2015-09-24 | $12.59 | $12.61 | $12.59 | $12.59 | $11.44 | 3,172 |
2015-09-23 | $12.60 | $12.61 | $12.58 | $12.58 | $11.43 | 7,416 |
2015-09-22 | $12.69 | $12.76 | $12.65 | $12.76 | $11.60 | 700 |
2015-09-21 | $13.19 | $13.19 | $13.19 | $13.19 | $11.99 | 726 |
2015-09-18 | $13.19 | $13.19 | $13.19 | $13.19 | $11.99 | 101 |
2015-09-17 | $13.06 | $13.08 | $13.06 | $13.08 | $11.89 | 775 |
2015-09-16 | $13.11 | $13.15 | $13.11 | $13.15 | $11.95 | 900 |
2015-09-15 | $12.80 | $12.80 | $12.80 | $12.80 | $11.63 | 51 |
2015-09-14 | $12.92 | $12.93 | $12.80 | $12.80 | $11.63 | 1,215 |
2015-09-11 | $12.83 | $12.83 | $12.83 | $12.83 | $11.66 | 83 |
2015-09-10 | $12.83 | $12.83 | $12.83 | $12.83 | $11.66 | 0 |
2015-09-09 | $12.83 | $12.83 | $12.83 | $12.83 | $11.66 | 1,000 |
2015-09-08 | $12.61 | $12.85 | $12.40 | $12.81 | $11.64 | 5,944 |
2015-09-04 | $12.33 | $12.41 | $12.33 | $12.41 | $11.28 | 300 |
2015-09-03 | $12.69 | $12.69 | $12.69 | $12.69 | $11.53 | 20 |
2015-09-02 | $12.69 | $12.69 | $12.69 | $12.69 | $11.53 | 1,619 |
2015-09-01 | $12.63 | $12.69 | $12.63 | $12.69 | $11.53 | 979 |
2015-08-31 | $13.14 | $13.23 | $13.14 | $13.23 | $12.02 | 537 |
2015-08-28 | $13.28 | $13.28 | $13.28 | $13.28 | $12.07 | 5 |
2015-08-27 | $13.29 | $13.29 | $13.28 | $13.28 | $12.07 | 1,100 |
2015-08-26 | $12.90 | $13.05 | $12.78 | $13.05 | $11.86 | 311 |
2015-08-25 | $13.20 | $13.20 | $13.05 | $13.05 | $11.86 | 1,835 |
2015-08-24 | $12.05 | $12.45 | $12.03 | $12.13 | $11.02 | 828 |
2015-08-21 | $13.15 | $13.15 | $13.15 | $13.15 | $11.95 | 456 |
2015-08-20 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 25 |
2015-08-19 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 0 |
2015-08-18 | $13.66 | $13.72 | $13.65 | $13.72 | $12.47 | 935 |
2015-08-17 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 34 |
2015-08-14 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 50 |
2015-08-13 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 0 |
2015-08-12 | $13.72 | $13.72 | $13.72 | $13.72 | $12.47 | 100 |
2015-08-11 | $13.96 | $13.96 | $13.70 | $13.72 | $12.47 | 4,580 |
2015-08-10 | $14.06 | $14.06 | $14.06 | $14.06 | $12.77 | 500 |
2015-08-07 | $13.95 | $13.95 | $13.95 | $13.95 | $12.68 | 100 |
IQ AUSTRALIA SMALL CAP ETF (KROO) News Headlines
Recent IQ AUSTRALIA SMALL CAP ETF (KROO) News
Similar Companies to IQ AUSTRALIA SMALL CAP ETF (KROO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |