$25.27 -0.34 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Jun. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
6/26/201525.6425.7525.5725.6115,912
6/25/201525.9525.9925.6625.7257,761
6/24/201526.0926.1025.9425.9766,796
6/23/201526.4426.5126.3526.3916,785
6/22/201526.7126.8626.5626.5622,308
6/19/201526.8226.8226.5726.7514,047
6/18/201526.4226.8026.4226.738,041
6/17/201526.2226.3526.0426.3113,277
6/16/201526.0826.2326.0526.1621,033
6/15/201526.2226.2226.0226.0229,921
6/12/201526.2526.2526.1626.2018,215
6/11/201526.3126.3126.1626.1918,796
6/10/201525.8426.2625.8426.1628,028
6/9/201526.0626.1425.9025.9836,378
6/8/201526.1526.1926.0826.1511,365
6/5/201526.2526.2826.1426.1614,197
6/4/201526.4026.4626.3426.427,945
6/3/201526.5526.5826.4126.468,480
6/2/201526.5526.6626.5126.6020,615
6/1/201526.5026.7826.4626.7119,009
5/29/201526.7326.7326.4526.4510,590
5/28/201526.8326.8326.6126.767,639
5/27/201526.6826.7826.5426.7814,068
5/26/201526.6926.6926.4726.5813,284
5/22/201526.7026.8726.6726.7210,606
5/21/201526.9126.9126.7326.758,674
5/20/201526.9327.3626.8526.9417,384
5/19/201526.7727.0226.7726.9047,807
5/18/201526.9927.0326.8126.9513,847
5/15/201526.7626.9826.7426.9813,004
5/14/201526.4826.6826.4826.6834,724
5/13/201526.6626.7026.2926.2929,647
5/12/201526.3226.5626.1026.5632,136
5/11/201526.8126.8726.4426.4923,693
5/8/201526.8927.0826.7626.806,900
5/7/201526.2626.5726.0926.5723,582
5/6/201526.2926.3426.1626.2517,848
5/5/201526.8826.8826.3126.3838,355
5/4/201527.0127.0126.8126.8913,035
5/1/201526.7726.9426.7726.8522,206
4/30/201527.3227.3226.6826.8230,215
4/29/201527.4027.5027.2827.3014,748
4/28/201527.5527.7127.4927.6015,537
4/27/201527.7427.8827.5527.6222,554
4/24/201527.7127.7127.5727.6110,981
4/23/201527.6027.6027.4627.5812,612
4/22/201527.4427.5927.4427.5319,244
4/21/201527.4027.5427.3827.4510,229
4/20/201527.3327.4827.3327.3813,293
4/17/201527.4927.5027.2227.2827,247
4/16/201527.5327.5827.4427.5111,386
4/15/201527.5927.6127.5027.5020,160
4/14/201527.7227.7227.5327.599,257
4/13/201527.4327.6427.4327.5812,591
4/10/201527.4127.7127.4127.5022,024
4/9/201527.6727.7027.3027.3318,280
4/8/201527.8127.8827.7827.8314,350
4/7/201528.1628.2027.7527.8223,689
4/6/201528.1428.2428.1028.1244,789
4/2/201527.8228.0427.8028.0232,325
4/1/201527.8627.9227.6027.7412,316
3/31/201527.9927.9927.7027.7822,684
3/30/201527.8327.9627.6727.9523,801
3/27/201527.8127.8127.5827.6854,126
3/26/201527.5827.7227.4727.5986,626
3/25/201528.3528.3527.7227.7315,201
3/24/201528.6528.6528.4028.4010,779
3/23/201528.6728.8428.6328.7115,123
3/20/201528.2528.6628.1728.6625,986
3/19/201528.0028.1127.9428.0722,106
3/18/201527.6928.0627.3928.0017,398
3/17/201527.5827.6127.4427.5764,805
3/16/201527.5827.6327.4827.4816,916
3/13/201527.4027.4027.2327.327,659
3/11/201526.9826.9826.8026.8819,656
3/10/201526.8226.9626.7526.9122,819
3/9/201527.0427.0426.8326.9312,426
3/6/201527.6027.6026.8326.8344,836
3/5/201527.9527.9527.6827.6816,758
3/4/201527.9327.9327.7027.749,127
3/3/201527.9827.9827.7427.9534,568
3/2/201527.9228.2427.9228.0313,519
2/27/201527.7928.2927.7027.8921,313
2/26/201527.8327.8827.6527.7827,282
2/25/201527.9228.1827.9227.9530,194
2/24/201528.5028.5027.8027.9130,677
2/23/201528.1528.1928.0028.1922,189
2/20/201528.0328.0327.8027.9514,753
2/19/201528.0328.0827.7927.8332,364
2/18/201528.1128.1227.7928.1223,103
2/17/201528.0528.2427.9127.9917,421
2/13/201528.0528.0527.8227.9919,873
2/12/201527.6828.0427.6828.0335,720
2/11/201527.7427.8127.5027.6371,637
2/10/201527.9227.9227.5327.7822,308
2/9/201528.1328.1327.8127.8116,413
2/6/201528.6628.6627.9027.9834,264
2/5/201528.4728.6028.2828.6029,643
2/4/201528.4428.4428.2328.2324,887
2/3/201528.0028.4327.9628.4255,614
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
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!