$25.30 -0.40 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF -

Jun. 27, 2016 | 03:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
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
4/6/201624.7424.7624.6924.7669,418
4/5/201624.7224.7424.6524.656,753
4/4/201624.9224.9224.8024.804,904
4/1/201624.9324.9624.7924.953,935
3/31/201624.8125.0624.8125.0511,902
3/30/201624.8724.9224.8424.9111,083
3/29/201624.0824.8324.0824.838,649
3/28/201624.0524.1524.0124.1515,559
3/24/201623.8724.0723.8724.0712,068
3/23/201624.3324.3324.0124.019,517
3/22/201624.5224.6624.5224.6310,311
3/21/201624.6624.6724.5524.553,024
3/18/201624.9024.9024.7824.814,696
3/17/201624.2924.7924.2924.7910,335
3/16/201623.8924.3323.8924.336,132
3/15/201623.9724.0923.9724.006,088
3/14/201624.1324.2124.0424.1613,056
3/11/201623.6624.2923.6624.2923,669
3/10/201623.7023.7023.5023.562,003
3/9/201623.5823.7723.5823.761,313
3/8/201624.0724.0723.5923.595,062
3/7/201623.8024.0923.8023.9416,782
3/4/201623.8123.9623.8123.871,382
3/3/201623.7023.8823.7023.887,173
3/2/201623.4023.7223.4023.654,682
3/1/201623.1323.4423.1323.448,877
2/29/201623.0023.2422.9222.969,270
2/26/201623.0923.2723.0723.077,609
2/25/201622.8023.0322.7723.035,185
2/24/201622.1122.5222.1022.519,728
2/23/201622.4822.5522.4222.4718,234
2/22/201622.1522.5822.1522.464,729
2/19/201622.0022.2422.0022.1611,961
2/18/201621.8822.0821.8022.0335,741
2/17/201621.7022.0921.7021.888,451
2/16/201621.3221.6121.2621.5819,531
2/12/201621.0221.2121.0121.217,641
2/11/201621.0621.0620.7820.9546,382
2/10/201621.2921.6321.2921.3163,341
2/9/201621.3221.4021.1021.2010,743
2/8/201622.0122.0121.2921.4619,660
2/5/201622.3422.3922.2422.246,293
2/4/201622.4122.6422.4122.5214,282
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center