$27.07 +0.03 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Nov. 21, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
7/2/201426.7426.7426.4626.607,033
7/1/201426.6026.7626.5626.698,484
6/30/201426.5026.5726.3426.4710,173
6/27/201426.4226.5826.4226.5712,630
6/26/201426.2726.3426.2126.337,774
6/25/201426.3426.3426.1326.3117,678
6/24/201426.3626.4626.2326.2911,256
6/20/201426.6126.7426.5626.7456,407
6/19/201426.6526.6726.5426.6211,543
6/18/201426.3526.5726.2826.575,531
6/17/201426.3626.3726.2626.317,658
6/16/201426.3026.3126.2326.283,850
6/13/201426.4626.4626.0926.3912,126
6/12/201426.5026.5026.1026.268,735
6/11/201426.3426.3926.2726.3825,139
6/10/201426.6826.6826.4326.457,484
6/9/201426.8326.8326.6626.6831,763
6/6/201426.8726.9326.8226.8221,492
6/5/201426.3426.8026.3126.7832,302
6/4/201426.1526.2926.0726.2910,125
6/3/201426.1626.2326.1326.239,123
6/2/201426.2826.2826.1026.203,761
5/30/201426.0026.2026.0026.2021,255
5/29/201426.1326.1826.0526.1117,014
5/28/201426.1826.1825.9526.0611,385
5/27/201425.9426.1625.9426.136,134
5/23/201425.5225.8725.5225.8715,380
5/22/201425.6625.6825.4725.6414,036
5/21/201425.7325.7325.4725.5720,173
5/20/201425.7625.7625.5225.5916,139
5/19/201425.5725.7125.5225.697,508
5/16/201425.4425.5025.4025.493,315
5/15/201425.5525.5525.2725.4419,351
5/13/201425.9826.0125.7125.719,041
5/12/201425.6725.8725.6725.814,014
5/8/201425.5625.6525.4225.5020,592
5/7/201425.0725.4625.0725.4614,546
5/6/201425.4025.4525.2625.287,069
5/5/201425.5725.5725.3825.505,241
5/2/201425.3925.7125.0125.5623,144
5/1/201425.2225.4625.2225.4510,239
4/30/201425.3225.4725.2225.478,730
4/29/201425.4125.4625.2525.3151,909
4/28/201425.3525.4125.1425.356,584
4/25/201425.4325.4325.2025.3011,776
4/24/201425.4625.4625.3725.434,654
4/23/201425.4725.5225.3925.436,627
4/22/201425.4525.5925.4025.5919,511
4/21/201425.3125.4025.3125.406,298
4/17/201425.2825.3425.1425.314,718
4/16/201425.0225.2825.0225.285,353
4/15/201424.8824.9824.8124.989,996
4/14/201424.8224.9724.6924.84116,072
4/11/201424.9824.9824.6824.688,174
4/10/201425.2625.2624.9925.0011,313
4/9/201425.3325.3325.0525.2519,098
4/8/201425.2025.3425.2025.298,128
4/7/201425.1425.2825.0525.177,956
4/4/201425.4225.5325.1725.27144,820
4/3/201425.3225.4225.3225.427,280
4/2/201425.3225.5325.3225.5020,741
4/1/201425.3425.4225.0425.4246,190
3/31/201424.9125.2524.8725.2511,120
3/28/201424.8725.1124.8724.9912,077
3/27/201424.8224.9224.6724.7889,491
3/26/201425.1125.1124.7724.7860,431
3/25/201425.0825.1324.6125.0619,927
3/24/201425.7125.7125.2525.334,853
3/21/201425.3025.5525.3025.533,506
3/20/201425.3425.3425.0925.338,258
3/19/201425.7925.8225.3125.4226,683
3/18/201425.5925.7725.5925.766,447
3/17/201425.7325.7325.5625.6217,102
3/14/201425.5025.5525.4625.553,043
3/13/201425.5025.5025.3625.456,971
3/12/201425.4225.4725.3425.476,232
3/11/201425.3725.4825.2825.3411,193
3/10/201425.4425.4625.2425.279,368
3/7/201425.7325.7325.3525.4417,123
3/6/201425.8025.8925.7725.8112,192
3/5/201426.1126.1125.8825.904,707
3/4/201425.9526.0625.9526.0215,842
3/3/201425.4425.6225.3925.6114,028
2/28/201425.3425.6825.3425.6221,394
2/27/201425.6325.6325.3525.3717,070
2/26/201425.5125.6325.5025.5512,081
2/25/201425.3225.5525.3225.4121,439
2/24/201425.3825.5925.3825.4014,767
2/21/201425.1925.4225.1925.277,781
2/20/201425.3625.4225.2125.2816,672
2/19/201425.3125.5025.2625.266,663
2/18/201425.2325.3125.1825.3018,204
2/14/201425.1825.1825.0125.1810,457
2/13/201424.9025.1824.8425.189,701
2/12/201424.8424.9424.7624.8515,780
2/11/201424.6224.9524.6224.9120,786
2/10/201424.5424.7324.4724.684,320
2/7/201424.3924.4824.3124.4814,563
2/6/201424.3924.3924.2524.263,778
2/5/201424.1624.1724.0824.1016,796
  • Showing 101-200 of 865 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center