$24.98 -0.15 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Sep. 30, 2014 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
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
2/4/201424.1624.3624.1624.306,116
2/3/201424.4924.4924.0324.12148,917
1/31/201424.3224.5424.3224.531,871
1/30/201424.2324.5624.2324.527,476
1/29/201424.2624.3524.0024.2210,133
1/28/201424.2524.3824.2224.354,551
1/27/201424.4924.5424.1024.188,729
1/24/201424.7024.7024.3624.4539,054
1/23/201424.6724.7224.6524.728,239
1/22/201424.6524.7524.6124.7317,441
1/21/201424.5224.5824.3824.588,190
1/17/201424.4624.4624.3524.398,657
1/16/201424.2824.5024.2824.508,964
1/15/201424.1924.4524.1924.4112,914
1/14/201424.0824.3624.0824.277,907
1/13/201424.3024.3124.0224.0311,353
1/10/201424.1524.3223.9524.2012,472
1/9/201424.1724.1723.8924.119,819
1/8/201424.1924.1924.0524.065,637
1/7/201424.1124.3624.1124.2623,608
1/6/201424.3924.3924.1424.1416,444
1/3/201424.0424.2624.0424.215,020
1/2/201424.2324.2323.8623.9839,005
12/31/201324.1624.2524.0824.1225,061
12/30/201323.8524.1423.8524.1230,916
12/27/201323.9824.0623.8824.0626,852
12/26/201324.8024.8024.6024.6834,181
12/24/201324.6024.6324.5524.6317,289
12/23/201324.5224.7124.5224.6022,357
12/20/201324.1324.4523.9424.4548,565
12/19/201324.3424.3424.1024.1343,034
12/18/201323.9024.3623.9024.345,913
12/17/201323.7923.9823.7623.914,639
12/16/201323.6523.8123.6523.786,871
12/13/201323.7423.7423.5223.6524,673
12/12/201323.4623.5923.4023.5434,244
12/11/201323.9123.9123.6223.646,708
12/10/201324.0924.0923.9323.977,773
  • Showing 101-200 of 827 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center