$22.24 -0.27 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Feb. 5, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
2/5/201622.3422.3922.2422.246,293
2/4/201622.4122.6422.4122.5214,282
2/3/201622.4522.5222.3522.512,523
2/2/201622.6022.6022.2822.408,943
2/1/201622.5122.7922.4722.7816,912
1/29/201622.3622.7522.3622.7521,215
1/28/201622.3622.4622.1022.1613,168
1/27/201622.3522.3922.1022.1510,072
1/26/201622.0922.5122.0922.5115,422
1/25/201622.1122.2421.9521.9521,400
1/22/201621.6822.2421.6822.2348,545
1/21/201621.5121.8921.3221.5980,505
1/20/201621.5821.7720.6921.4638,939
1/19/201622.1222.3821.7521.8643,714
1/15/201621.9922.0321.6622.0215,326
1/14/201622.4522.5222.0922.3716,835
1/13/201622.8922.9522.2322.3514,591
1/12/201623.0723.1222.7622.8812,967
1/11/201623.2723.4223.0223.3817,274
1/8/201623.7923.7923.2823.285,379
1/7/201623.9423.9423.7023.7034,424
1/6/201624.1624.2924.1424.2114,046
1/5/201623.9024.3423.8724.3116,804
1/4/201624.0624.0623.7223.8220,759
12/31/201524.3924.4224.2724.419,496
12/30/201524.4424.5724.4124.4216,274
12/29/201524.2624.5624.2624.5316,992
12/28/201524.6724.8524.6224.8212,943
12/24/201524.7124.8824.7124.8111,901
12/23/201524.5524.8224.5524.8012,923
12/22/201524.4224.7024.4224.707,762
12/21/201524.4424.5324.2924.3438,769
12/18/201524.6324.6324.4224.425,136
12/17/201524.6024.7324.5724.706,921
12/16/201524.1724.7024.1724.709,428
12/15/201523.8924.2423.4324.1611,378
12/14/201523.9724.0423.6023.7813,604
12/11/201524.0724.1423.8723.9314,557
12/10/201524.3924.3924.2524.275,955
12/9/201524.2624.5224.2524.3126,319
12/8/201524.4824.4824.3124.388,435
12/7/201524.6724.6724.4324.5216,045
12/4/201524.8124.9024.6524.7110,589
12/3/201524.9724.9724.4724.488,839
12/2/201525.4125.4124.8824.884,092
12/1/201525.4325.4425.3225.4215,404
11/30/201525.3125.4825.1925.275,959
11/27/201525.1925.3825.1925.357,186
11/25/201524.9725.1324.9725.1334,597
11/24/201524.8924.9824.7324.978,497
11/23/201524.8625.0224.8624.9321,698
11/20/201524.5524.8924.5524.8913,738
11/19/201524.5324.6924.5324.6111,014
11/18/201524.2024.4924.2024.4816,214
11/17/201524.3824.5124.2624.313,965
11/16/201524.0824.3024.0124.2914,765
11/13/201524.3924.4024.1224.1210,019
11/12/201524.5724.5724.3624.379,538
11/11/201524.6224.6724.5324.624,920
11/10/201524.0824.5424.0824.5416,739
11/9/201524.5524.6124.1224.2719,442
11/6/201525.0325.0324.6624.816,765
11/5/201525.1125.3124.5325.3117,935
11/4/201525.2025.2925.0725.1111,333
11/3/201525.0725.2725.0725.229,998
10/30/201524.9024.9524.8224.8210,647
10/29/201525.0325.0824.9625.0311,232
10/28/201524.8225.2024.7325.0912,825
10/26/201525.2525.2525.0325.085,884
10/23/201525.2525.3025.0725.1713,779
10/22/201525.6525.6525.1925.3010,296
10/21/201525.2425.2725.1425.173,412
10/20/201525.2225.2725.1825.237,239
10/19/201525.0125.1625.0125.1619,193
10/16/201524.9725.0124.8724.9820,741
10/15/201524.5024.8224.4324.818,649
10/14/201524.7724.7724.5024.507,077
10/13/201524.9024.9724.6324.6312,286
10/12/201525.0025.0024.8824.9211,529
10/9/201524.8024.8124.7124.807,025
10/8/201524.5524.7924.5524.799,033
10/7/201524.3724.5024.3724.487,445
10/6/201524.1224.3924.1224.1818,434
10/5/201523.7224.1723.7224.106,491
10/2/201523.5823.6623.2523.6612,407
10/1/201523.4923.5923.3823.5012,180
9/30/201523.5123.5723.3223.498,617
9/29/201523.4923.5323.3723.3926,569
9/28/201523.8123.8123.3023.3934,980
9/25/201524.1124.1423.9123.9722,794
9/24/201524.2324.2323.9224.087,633
9/23/201524.5124.6624.5024.5911,355
9/22/201524.5424.7124.4024.4511,639
9/21/201524.4824.8424.4824.755,918
9/18/201524.4624.7224.4324.438,240
9/17/201524.3524.8924.3224.895,048
9/16/201524.0824.3524.0824.348,321
9/15/201523.9824.1523.9324.105,835
9/14/201524.0024.0523.9424.0314,639
9/11/201523.5623.9523.5323.955,673
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center