Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF $26.82

up +0.04


20/8/2014 04:00 PM  |  NYSEARCA : ROOF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
8/19/201426.7526.8126.6726.7826,659
8/18/201426.5026.6826.5026.6819,530
8/15/201426.5026.5626.3026.366,700
8/14/201426.5026.5026.3826.4216,187
8/13/201426.4026.4226.3226.3910,027
8/12/201426.3926.3926.1226.1419,289
8/11/201426.3026.4326.1726.3219,141
8/8/201426.1026.1225.9326.127,593
8/7/201426.0826.1625.9125.9119,276
8/6/201425.8726.0125.8725.9512,209
8/5/201425.9926.1125.8525.8514,476
8/4/201425.8626.0825.2426.0729,845
8/1/201425.9526.0525.8625.9024,056
7/31/201426.4826.4825.9925.9921,673
7/30/201426.5526.5526.1926.3113,218
7/29/201426.5126.5626.4526.509,285
7/28/201426.4926.6026.4526.534,690
7/25/201426.5926.5926.4426.4621,832
7/24/201426.8926.8926.5726.5715,893
7/23/201426.7326.7926.6926.798,960
7/22/201426.5926.7626.5926.688,346
7/21/201426.7426.7426.4426.5713,366
7/18/201426.4726.6526.2526.656,245
7/17/201426.6026.6026.3826.4112,121
7/16/201426.6326.6526.5026.569,682
7/15/201426.6426.6626.4426.558,477
7/14/201426.6026.6626.5426.635,861
7/11/201426.6326.6326.3926.5113,127
7/10/201426.3026.6026.3026.558,717
7/9/201426.3926.5126.3526.4413,996
7/8/201426.4726.4826.3826.4216,456
7/7/201426.6326.6326.3926.416,668
7/3/201426.5326.6126.4026.515,320
7/2/201426.7426.7426.4626.607,033
7/1/201426.6026.7626.5626.698,484
6/30/201426.5026.5726.3426.4710,173
6/27/201426.4226.5826.4226.5712,630
6/26/201426.2726.3426.2126.337,774
6/25/201426.3426.3426.1326.3117,678
6/24/201426.3626.4626.2326.2911,256
6/20/201426.6126.7426.5626.7456,407
6/19/201426.6526.6726.5426.6211,543
6/18/201426.3526.5726.2826.575,531
6/17/201426.3626.3726.2626.317,658
6/16/201426.3026.3126.2326.283,850
6/13/201426.4626.4626.0926.3912,126
6/12/201426.5026.5026.1026.268,735
6/11/201426.3426.3926.2726.3825,139
6/10/201426.6826.6826.4326.457,484
6/9/201426.8326.8326.6626.6831,763
6/6/201426.8726.9326.8226.8221,492
6/5/201426.3426.8026.3126.7832,302
6/4/201426.1526.2926.0726.2910,125
6/3/201426.1626.2326.1326.239,123
6/2/201426.2826.2826.1026.203,761
5/30/201426.0026.2026.0026.2021,255
5/29/201426.1326.1826.0526.1117,014
5/28/201426.1826.1825.9526.0611,385
5/27/201425.9426.1625.9426.136,134
5/23/201425.5225.8725.5225.8715,380
5/22/201425.6625.6825.4725.6414,036
5/21/201425.7325.7325.4725.5720,173
5/20/201425.7625.7625.5225.5916,139
5/19/201425.5725.7125.5225.697,508
5/16/201425.4425.5025.4025.493,315
5/15/201425.5525.5525.2725.4419,351
5/13/201425.9826.0125.7125.719,041
5/12/201425.6725.8725.6725.814,014
5/8/201425.5625.6525.4225.5020,592
5/7/201425.0725.4625.0725.4614,546
5/6/201425.4025.4525.2625.287,069
5/5/201425.5725.5725.3825.505,241
5/2/201425.3925.7125.0125.5623,144
5/1/201425.2225.4625.2225.4510,239
4/30/201425.3225.4725.2225.478,730
4/29/201425.4125.4625.2525.3151,909
4/28/201425.3525.4125.1425.356,584
4/25/201425.4325.4325.2025.3011,776
4/24/201425.4625.4625.3725.434,654
4/23/201425.4725.5225.3925.436,627
4/22/201425.4525.5925.4025.5919,511
4/21/201425.3125.4025.3125.406,298
4/17/201425.2825.3425.1425.314,718
4/16/201425.0225.2825.0225.285,353
4/15/201424.8824.9824.8124.989,996
4/14/201424.8224.9724.6924.84116,072
4/11/201424.9824.9824.6824.688,174
4/10/201425.2625.2624.9925.0011,313
4/9/201425.3325.3325.0525.2519,098
4/8/201425.2025.3425.2025.298,128
4/7/201425.1425.2825.0525.177,956
4/4/201425.4225.5325.1725.27144,820
4/3/201425.3225.4225.3225.427,280
4/2/201425.3225.5325.3225.5020,741
4/1/201425.3425.4225.0425.4246,190
3/31/201424.9125.2524.8725.2511,120
3/28/201424.8725.1124.8724.9912,077
3/27/201424.8224.9224.6724.7889,491
3/26/201425.1125.1124.7724.7860,431
3/25/201425.0825.1324.6125.0619,927
Trading Center