$27.97 -0.35 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF -

Aug. 26, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
8/26/201628.3528.5527.8727.9711,833
8/25/201628.2528.4128.1628.3220,628
8/24/201628.3028.3028.0228.1317,308
8/23/201628.3228.4128.2328.2826,164
8/22/201627.9628.1227.5428.1111,154
8/19/201628.1228.1227.9128.0015,118
8/18/201627.9728.1527.9728.094,364
8/17/201628.0028.0527.7128.0116,048
8/16/201628.2528.2527.9528.0113,567
8/15/201628.3928.4828.3328.3425,297
8/12/201628.4028.5228.2428.2729,947
8/11/201628.3828.3828.0828.2013,354
8/10/201628.6028.6028.3728.4614,400
8/9/201628.6128.6128.3128.4724,295
8/8/201628.3528.4528.3128.3210,064
8/5/201628.0428.3728.0328.3023,880
8/4/201628.1928.1927.9628.0735,371
8/3/201628.0028.1228.0028.069,915
8/2/201628.3928.3928.0528.0515,506
8/1/201628.3428.4428.3328.408,052
7/29/201628.0228.5428.0228.4248,192
7/28/201627.9428.1927.8128.1415,284
7/27/201627.9727.9727.6727.8214,253
7/26/201628.0828.1827.9227.9717,971
7/25/201628.2528.2728.0728.1243,650
7/22/201628.0028.2528.0028.1914,171
7/21/201627.7828.0327.7827.9639,610
7/20/201627.9127.9527.8027.9342,890
7/19/201627.9027.9027.6427.8636,454
7/18/201627.5927.7727.4727.77171,621
7/15/201627.5627.5627.2627.5412,510
7/14/201627.5527.5827.3827.384,816
7/13/201627.4427.5827.4327.5816,842
7/12/201627.3727.5527.3427.4946,831
7/11/201627.0727.4327.0027.3810,761
7/8/201626.6127.0226.6126.9925,949
7/7/201626.6726.6926.4326.4830,711
7/6/201626.5626.7426.5626.7114,169
7/5/201626.7726.7726.5626.6837,945
7/1/201626.5726.7626.5726.7213,060
6/30/201626.5226.6126.2626.6113,766
6/29/201626.0326.3626.0326.3326,025
6/28/201625.5825.8525.3825.8116,153
6/27/201625.4825.5925.1325.3022,932
6/24/201625.5225.9225.4225.7034,383
6/23/201626.1026.1326.0526.099,572
6/22/201625.9626.0325.8425.846,770
6/21/201626.4026.5926.3626.419,052
6/20/201626.3626.5926.3626.366,928
6/17/201626.1226.3226.1226.319,649
6/16/201626.1226.3426.0526.3310,012
6/15/201626.2526.3826.2426.2525,139
6/14/201626.2026.2025.9926.0728,204
6/13/201626.3426.5526.2726.275,394
6/10/201626.6026.6026.4326.4310,370
6/9/201626.5526.6926.5326.695,547
6/8/201626.1726.6326.1726.5659,297
6/7/201626.2026.3626.1926.246,447
6/6/201626.1826.1825.9926.144,060
6/3/201626.1726.3726.0626.179,309
6/2/201626.0026.0925.9426.095,284
6/1/201625.7125.9725.7125.946,052
5/31/201625.8625.8925.7425.8517,821
5/27/201625.6125.8125.6125.814,017
5/26/201625.6325.7325.5725.6876,265
5/25/201625.5825.6525.4825.629,468
5/24/201625.4325.6425.4325.589,948
5/23/201625.2625.3125.1825.2512,578
5/20/201625.1125.2125.1125.189,053
5/19/201625.0325.0324.7924.9939,889
5/18/201625.4025.5125.0525.097,107
5/17/201625.8625.8925.3825.568,107
5/16/201625.7626.1125.7626.0842,236
5/13/201625.9625.9625.7425.8610,393
5/12/201625.8726.0525.7925.967,747
5/11/201626.2126.2125.8925.8913,151
5/10/201626.4626.4626.2126.3062,486
5/9/201626.1126.3726.1126.3413,060
5/6/201625.6326.0925.6326.099,742
5/5/201625.6825.8725.6725.7818,313
5/4/201625.4625.7225.4625.727,291
5/3/201625.2525.3825.2525.385,081
5/2/201625.0625.5125.0625.515,564
4/29/201625.2525.2524.9425.109,952
4/28/201625.3225.4225.3025.307,697
4/27/201625.1825.3925.1525.368,310
4/26/201625.0625.3125.0625.2817,363
4/25/201624.7425.0724.7425.078,776
4/22/201624.6924.9224.6924.915,874
4/21/201624.9725.0924.6124.616,356
4/20/201625.2125.2425.0225.0213,749
4/19/201625.3025.3125.2025.303,414
4/18/201625.1025.2125.1025.214,899
4/15/201624.9625.2624.9625.246,548
4/14/201625.1025.1125.0125.0830,663
4/13/201625.1225.1224.9525.0812,504
4/12/201624.9525.0924.9525.003,808
4/11/201624.8225.0024.8224.865,254
4/8/201624.6524.8224.6524.744,078
4/7/201624.6524.7424.4724.483,418
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center