$26.93 +0.08 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

May. 4, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
5/1/201526.7726.9426.7726.8522,206
4/30/201527.3227.3226.6826.8230,215
4/29/201527.4027.5027.2827.3014,748
4/28/201527.5527.7127.4927.6015,537
4/27/201527.7427.8827.5527.6222,554
4/24/201527.7127.7127.5727.6110,981
4/23/201527.6027.6027.4627.5812,612
4/22/201527.4427.5927.4427.5319,244
4/21/201527.4027.5427.3827.4510,229
4/20/201527.3327.4827.3327.3813,293
4/17/201527.4927.5027.2227.2827,247
4/16/201527.5327.5827.4427.5111,386
4/15/201527.5927.6127.5027.5020,160
4/14/201527.7227.7227.5327.599,257
4/13/201527.4327.6427.4327.5812,591
4/10/201527.4127.7127.4127.5022,024
4/9/201527.6727.7027.3027.3318,280
4/8/201527.8127.8827.7827.8314,350
4/7/201528.1628.2027.7527.8223,689
4/6/201528.1428.2428.1028.1244,789
4/2/201527.8228.0427.8028.0232,325
4/1/201527.8627.9227.6027.7412,316
3/31/201527.9927.9927.7027.7822,684
3/30/201527.8327.9627.6727.9523,801
3/27/201527.8127.8127.5827.6854,126
3/26/201527.5827.7227.4727.5986,626
3/25/201528.3528.3527.7227.7315,201
3/24/201528.6528.6528.4028.4010,779
3/23/201528.6728.8428.6328.7115,123
3/20/201528.2528.6628.1728.6625,986
3/19/201528.0028.1127.9428.0722,106
3/18/201527.6928.0627.3928.0017,398
3/17/201527.5827.6127.4427.5764,805
3/16/201527.5827.6327.4827.4816,916
3/13/201527.4027.4027.2327.327,659
3/11/201526.9826.9826.8026.8819,656
3/10/201526.8226.9626.7526.9122,819
3/9/201527.0427.0426.8326.9312,426
3/6/201527.6027.6026.8326.8344,836
3/5/201527.9527.9527.6827.6816,758
3/4/201527.9327.9327.7027.749,127
3/3/201527.9827.9827.7427.9534,568
3/2/201527.9228.2427.9228.0313,519
2/27/201527.7928.2927.7027.8921,313
2/26/201527.8327.8827.6527.7827,282
2/25/201527.9228.1827.9227.9530,194
2/24/201528.5028.5027.8027.9130,677
2/23/201528.1528.1928.0028.1922,189
2/20/201528.0328.0327.8027.9514,753
2/19/201528.0328.0827.7927.8332,364
2/18/201528.1128.1227.7928.1223,103
2/17/201528.0528.2427.9127.9917,421
2/13/201528.0528.0527.8227.9919,873
2/12/201527.6828.0427.6828.0335,720
2/11/201527.7427.8127.5027.6371,637
2/10/201527.9227.9227.5327.7822,308
2/9/201528.1328.1327.8127.8116,413
2/6/201528.6628.6627.9027.9834,264
2/5/201528.4728.6028.2828.6029,643
2/4/201528.4428.4428.2328.2324,887
2/3/201528.0028.4327.9628.4255,614
2/2/201528.1728.2627.7528.0678,287
1/30/201528.8628.8628.2428.2731,962
1/29/201528.7428.7428.4028.7018,536
1/28/201528.7728.9728.5728.6331,410
1/27/201528.8528.8528.7328.8117,408
1/26/201528.7228.8128.4228.8124,210
1/23/201528.6728.7028.5028.5416,481
1/22/201528.3328.6628.2628.6619,660
1/21/201528.2628.2628.1028.1823,033
1/20/201529.0029.0028.1628.1628,732
1/16/201528.2228.4928.1828.4935,510
1/15/201528.4928.4928.1028.1954,251
1/14/201528.0028.3028.0028.2732,568
1/13/201528.3728.3927.9028.0827,150
1/12/201528.2428.2428.0628.2453,696
1/9/201528.3728.3728.0728.1225,375
1/8/201528.2228.2828.0328.2223,640
1/6/201528.1728.1727.7927.8437,457
1/5/201527.8727.9827.6927.9475,394
1/2/201527.6527.9027.6227.8728,232
12/31/201428.1528.1527.4927.4930,786
12/30/201428.0428.0427.8227.8715,546
12/29/201428.0628.0827.8627.9731,154
12/26/201428.9428.9428.2828.3616,248
12/24/201428.2628.2628.1328.215,748
12/23/201428.2128.3728.1828.2317,788
12/22/201427.9528.1827.2428.1618,019
12/19/201427.8827.9827.0827.9820,040
12/18/201427.8827.9927.6127.7635,715
12/17/201427.0327.5927.0327.5910,879
12/16/201426.8927.1826.8727.0113,111
12/15/201427.4927.4926.9026.9424,429
12/12/201427.8427.8427.3327.3320,021
12/11/201427.7927.9527.5327.6512,595
12/10/201427.7327.7327.4327.5742,979
12/9/201427.3027.7327.2127.7215,046
12/8/201427.4527.7327.4227.4813,845
12/5/201427.4827.5427.4327.5220,064
12/4/201427.6027.6027.4027.5317,569
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center