$25.10 -0.20 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF -

Apr. 29, 2016 | 03:32 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
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
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
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center