$27.30 +0.06 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Nov. 25, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
11/25/201427.4427.4427.2127.3072,538
11/24/201427.2027.2527.1127.2421,739
11/21/201427.2327.2327.0427.0737,527
11/20/201426.7827.0626.6527.0422,700
11/19/201427.1727.1726.8726.9017,956
11/18/201427.2027.2027.1027.1616,469
11/17/201427.1727.2227.0527.0921,232
11/14/201427.3527.3527.0827.0820,073
11/13/201427.2227.3527.2227.2918,991
11/12/201427.3027.3127.1627.2313,880
11/11/201427.4927.4927.3027.3633,584
11/10/201427.3627.4127.3027.397,507
11/7/201427.3427.3827.1027.2860,917
11/6/201427.3827.4627.2227.2218,668
11/5/201427.4627.4627.2427.2821,674
11/4/201427.3327.3727.1127.2626,981
11/3/201427.1927.8727.1927.3421,276
10/31/201427.0027.1627.0027.1420,417
10/30/201426.6126.8326.6126.827,710
10/29/201426.8026.8026.4526.6531,358
10/28/201426.5226.7626.4426.7612,384
10/27/201426.4226.5126.3026.519,694
10/24/201426.3926.4226.2126.3920,937
10/23/201426.1526.4426.1526.3818,366
10/22/201426.2426.3026.1226.1254,563
10/21/201425.9526.1725.8926.1629,177
10/20/201425.5225.8925.5225.8912,524
10/17/201425.7925.7925.4925.5412,229
10/16/201425.1225.7025.1225.6560,183
10/15/201425.3225.5825.1125.5127,073
10/14/201425.2425.6025.2425.349,789
10/13/201425.1725.3925.1325.138,547
10/10/201425.4325.4525.1825.1828,657
10/9/201425.3025.4725.1625.169,371
10/8/201424.8625.3524.8425.3515,832
10/7/201424.9625.0124.8324.833,519
10/6/201425.0425.1124.9225.0710,349
10/3/201424.9325.0224.9024.9137,429
10/2/201424.7224.9324.5824.7669,721
10/1/201424.8424.9624.6724.8230,176
9/30/201425.2725.2724.9324.9825,738
9/29/201425.0425.1324.9825.1329,935
9/26/201424.9025.2024.7825.1937,025
9/25/201425.2625.2624.8424.9019,705
9/24/201425.0725.2124.9925.0016,831
9/23/201425.6825.6825.2925.3018,222
9/22/201425.8025.8025.5525.556,932
9/19/201425.8725.9625.7025.755,741
9/18/201426.0926.0925.7825.8416,159
9/17/201426.0126.1225.9326.0719,012
9/16/201425.7125.9425.6825.8915,155
9/15/201425.7525.7825.5425.5617,173
9/12/201426.3826.3825.6825.7815,655
9/11/201426.2226.5026.2226.4213,596
9/10/201426.6826.6826.3526.366,520
9/9/201426.7926.7926.6226.6756,922
9/8/201426.9626.9626.8326.8812,132
9/5/201426.6826.8626.6626.868,507
9/4/201426.6926.8126.6126.6516,170
9/3/201426.8026.8526.7226.7315,581
9/2/201426.7026.8126.7026.7827,434
8/29/201426.6626.7326.5926.7210,382
8/28/201426.6526.6526.5726.608,627
8/27/201426.9126.9126.6026.6521,484
8/26/201426.6526.6926.6526.6921,450
8/25/201426.7726.7726.5026.569,653
8/22/201426.7826.7826.5726.6712,392
8/21/201426.8826.8826.7826.8027,826
8/20/201426.9126.9126.6626.8220,538
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
  • Showing 1-100 of 867 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center