$24.19 -0.12 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Aug. 31, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
8/28/201524.2924.3824.1824.3011,018
8/27/201524.0924.4623.9724.276,028
8/26/201523.7523.8923.4723.8919,378
8/25/201524.5824.7423.4923.4917,239
8/24/201524.5625.0023.8723.8866,868
8/21/201525.4625.4625.1225.1322,528
8/20/201525.6025.7425.5725.579,230
8/19/201525.7325.8525.5925.7936,988
8/18/201525.7825.8525.7525.829,806
8/17/201525.6325.8625.5425.8518,125
8/14/201525.3325.6025.3325.5717,769
8/13/201525.3625.5525.1325.4413,878
8/12/201525.4025.4025.1625.3724,782
8/11/201525.2125.4725.1725.3720,966
8/10/201525.3925.5325.1325.2024,856
8/7/201525.3625.3625.2225.2612,083
8/6/201525.7025.7125.0025.3727,400
8/5/201525.9725.9925.5025.5014,606
8/4/201526.1326.2125.9025.9111,012
8/3/201526.0326.1225.9526.0625,293
7/31/201526.0426.1525.9726.032,523
7/30/201525.9325.9325.8225.8511,367
7/29/201525.7526.0025.6525.9722,209
7/28/201525.6525.9925.5825.6711,246
7/27/201525.6725.7725.6625.687,184
7/24/201525.8325.8825.7325.7317,977
7/23/201526.2026.2025.8025.859,718
7/22/201526.1026.3326.1026.3110,098
7/21/201526.1926.3226.1426.1510,744
7/20/201526.3826.3826.1326.227,434
7/17/201526.3126.4326.2026.3013,059
7/16/201526.1326.3126.1326.297,986
7/15/201526.0726.1226.0026.1110,813
7/14/201526.0726.1926.0726.116,161
7/13/201526.2426.2925.9826.0538,912
7/10/201525.8926.0925.8826.0314,105
7/9/201525.9425.9525.6825.7712,080
7/8/201525.9826.0325.7625.8310,692
7/7/201525.8026.0825.7926.085,747
7/6/201525.3525.7025.3525.707,546
7/2/201525.6425.7725.4825.4812,224
7/1/201525.2625.4125.1225.4113,740
6/30/201525.3425.3525.1825.2316,582
6/29/201525.6125.7925.2525.2749,187
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
  • Showing 1-100 of 1,055 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!