$27.90 +0.02 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSE ARCA

Dec. 9, 2016 | 03:49 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
12/9/201627.8228.0527.8227.909,823
12/8/201627.6327.9427.6027.8815,627
12/7/201627.3527.6927.2527.676,193
12/6/201626.9527.1526.9327.1015,445
12/5/201626.6326.8826.6326.876,461
12/2/201626.4626.8126.4626.508,177
12/1/201627.2327.2326.1626.3214,924
11/30/201626.8126.8626.4926.839,890
11/29/201626.9127.2026.9127.0724,910
11/28/201626.8826.9626.8626.8615,960
11/25/201626.9126.9126.8326.885,382
11/23/201626.6626.7726.5926.657,745
11/21/201626.5326.5626.3326.3531,337
11/18/201626.2826.4126.2826.3911,767
11/17/201626.3526.5126.2526.2510,310
11/16/201626.2126.3026.1826.309,113
11/15/201626.5726.5726.1726.287,967
11/14/201625.9526.4925.9526.426,323
11/11/201625.2526.0725.2525.966,479
11/10/201625.7425.8525.1025.4417,863
11/9/201625.1625.7524.6925.6718,412
11/8/201625.6425.8825.4925.774,264
11/7/201625.4225.6225.4225.6222,486
11/4/201624.9625.2124.9525.158,750
11/3/201625.0425.1924.8924.8917,478
11/2/201625.4725.4725.1025.1014,288
11/1/201625.9925.9925.3525.4390,821
10/31/201625.8226.0325.7926.0328,343
10/28/201625.9325.9625.7025.7624,931
10/27/201626.2826.2825.8025.8114,881
10/26/201626.7126.7126.3026.376,926
10/25/201626.9126.9126.6926.8223,930
10/24/201626.9027.1026.7926.9333,782
10/21/201626.6126.8526.6126.747,715
10/20/201626.8326.8326.5726.8022,803
10/19/201626.6326.8626.5726.813,637
10/18/201626.5826.8126.5626.6611,510
10/17/201626.3626.5526.3626.4414,633
10/14/201626.5326.6826.3426.42116,117
10/13/201626.2826.5726.2826.4929,039
10/12/201626.0526.3726.0526.377,558
10/11/201626.2726.2725.9526.006,545
10/10/201626.1226.3726.1226.3210,191
10/7/201626.1626.2825.9326.068,147
10/6/201626.1326.1625.8526.09154,302
10/5/201626.6126.6326.1526.24198,859
10/4/201627.0327.0326.4526.5820,392
10/3/201627.2927.3026.8826.9878,876
9/30/201627.5427.5627.3127.4518,842
9/29/201627.7127.7127.3627.4580,023
9/28/201627.4527.7527.4327.7523,192
9/27/201627.7927.7927.4027.4525,269
9/26/201627.8627.9227.7727.8047,449
9/23/201627.9827.9827.6627.8817,283
9/22/201627.5827.8927.5827.8924,518
9/21/201627.2727.6927.0127.6410,257
9/20/201627.3927.4427.2427.3115,839
9/19/201627.2527.3627.2027.239,188
9/16/201627.1527.1526.9427.106,017
9/15/201627.0227.1227.0127.077,345
9/14/201626.9527.0826.9426.9612,366
9/13/201627.5427.5426.8426.9226,789
9/12/201627.2627.7027.2627.6518,747
9/9/201628.6628.6627.4727.4725,285
9/8/201628.9028.9028.6728.6721,436
9/7/201628.7128.9428.6928.9410,351
9/6/201628.5528.7028.5528.686,436
9/2/201628.8028.8028.4628.559,555
9/1/201628.5328.5328.0528.2417,986
8/31/201628.4528.4928.2228.4114,077
8/30/201628.3128.3528.1528.3523,895
8/29/201628.2828.3728.2628.2630,677
8/26/201628.3528.5527.8727.9711,833
8/25/201628.2528.4128.1628.3220,628
8/24/201628.3028.3028.0228.1317,308
8/23/201628.3228.4128.2328.2826,164
8/22/201627.9628.1227.5428.1111,154
8/19/201628.1228.1227.9128.0015,118
8/18/201627.9728.1527.9728.094,364
8/17/201628.0028.0527.7128.0116,048
8/16/201628.2528.2527.9528.0113,567
8/15/201628.3928.4828.3328.3425,297
8/12/201628.4028.5228.2428.2729,947
8/11/201628.3828.3828.0828.2013,354
8/10/201628.6028.6028.3728.4614,400
8/9/201628.6128.6128.3128.4724,295
8/8/201628.3528.4528.3128.3210,064
8/5/201628.0428.3728.0328.3023,880
8/4/201628.1928.1927.9628.0735,371
8/3/201628.0028.1228.0028.069,915
8/2/201628.3928.3928.0528.0515,506
8/1/201628.3428.4428.3328.408,052
7/29/201628.0228.5428.0228.4248,192
7/28/201627.9428.1927.8128.1415,284
7/27/201627.9727.9727.6727.8214,253
7/26/201628.0828.1827.9227.9717,971
7/25/201628.2528.2728.0728.1243,650
7/22/201628.0028.2528.0028.1914,171
7/21/201627.7828.0327.7827.9639,610
7/20/201627.9127.9527.8027.9342,890
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center