$25.70 0.00 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF -

Jun. 24, 2016 | 04:00 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
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
12/4/201524.8124.9024.6524.7110,589
12/3/201524.9724.9724.4724.488,839
12/2/201525.4125.4124.8824.884,092
12/1/201525.4325.4425.3225.4215,404
11/30/201525.3125.4825.1925.275,959
11/27/201525.1925.3825.1925.357,186
11/25/201524.9725.1324.9725.1334,597
11/24/201524.8924.9824.7324.978,497
11/23/201524.8625.0224.8624.9321,698
11/20/201524.5524.8924.5524.8913,738
11/19/201524.5324.6924.5324.6111,014
11/18/201524.2024.4924.2024.4816,214
11/17/201524.3824.5124.2624.313,965
11/16/201524.0824.3024.0124.2914,765
11/13/201524.3924.4024.1224.1210,019
11/12/201524.5724.5724.3624.379,538
11/11/201524.6224.6724.5324.624,920
11/10/201524.0824.5424.0824.5416,739
11/9/201524.5524.6124.1224.2719,442
11/6/201525.0325.0324.6624.816,765
11/5/201525.1125.3124.5325.3117,935
11/4/201525.2025.2925.0725.1111,333
11/3/201525.0725.2725.0725.229,998
10/30/201524.9024.9524.8224.8210,647
10/29/201525.0325.0824.9625.0311,232
10/28/201524.8225.2024.7325.0912,825
10/26/201525.2525.2525.0325.085,884
10/23/201525.2525.3025.0725.1713,779
10/22/201525.6525.6525.1925.3010,296
10/21/201525.2425.2725.1425.173,412
10/20/201525.2225.2725.1825.237,239
10/19/201525.0125.1625.0125.1619,193
10/16/201524.9725.0124.8724.9820,741
10/15/201524.5024.8224.4324.818,649
10/14/201524.7724.7724.5024.507,077
10/13/201524.9024.9724.6324.6312,286
10/12/201525.0025.0024.8824.9211,529
10/9/201524.8024.8124.7124.807,025
10/8/201524.5524.7924.5524.799,033
10/7/201524.3724.5024.3724.487,445
10/6/201524.1224.3924.1224.1818,434
10/5/201523.7224.1723.7224.106,491
10/2/201523.5823.6623.2523.6612,407
10/1/201523.4923.5923.3823.5012,180
9/30/201523.5123.5723.3223.498,617
9/29/201523.4923.5323.3723.3926,569
9/28/201523.8123.8123.3023.3934,980
9/25/201524.1124.1423.9123.9722,794
9/24/201524.2324.2323.9224.087,633
9/23/201524.5124.6624.5024.5911,355
9/22/201524.5424.7124.4024.4511,639
9/21/201524.4824.8424.4824.755,918
9/18/201524.4624.7224.4324.438,240
9/17/201524.3524.8924.3224.895,048
9/16/201524.0824.3524.0824.348,321
9/15/201523.9824.1523.9324.105,835
9/14/201524.0024.0523.9424.0314,639
9/11/201523.5623.9523.5323.955,673
9/10/201523.4823.7323.4823.588,164
9/9/201523.9123.9623.5023.5013,636
9/8/201523.5723.7823.5023.7814,693
Trading Center