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.”

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.