$25.97 +0.29 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Jul. 29, 2015 | 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
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
12/3/201427.5827.6127.4027.5422,265
12/2/201427.7827.7827.3027.4935,477
12/1/201427.4827.5427.3027.3011,966
11/28/201427.5627.8027.5627.635,832
11/26/201427.4027.5527.3527.5115,158
11/25/201427.4427.4427.2127.3072,538
11/24/201427.2027.2527.1127.2421,739
11/21/201427.2327.2327.0427.0737,527
11/20/201426.7827.0626.6527.0422,700
11/19/201427.1727.1726.8726.9017,956
11/18/201427.2027.2027.1027.1616,469
11/17/201427.1727.2227.0527.0921,232
11/14/201427.3527.3527.0827.0820,073
11/13/201427.2227.3527.2227.2918,991
11/12/201427.3027.3127.1627.2313,880
11/11/201427.4927.4927.3027.3633,584
11/10/201427.3627.4127.3027.397,507
11/7/201427.3427.3827.1027.2860,917
11/6/201427.3827.4627.2227.2218,668
11/5/201427.4627.4627.2427.2821,674
11/4/201427.3327.3727.1127.2626,981
11/3/201427.1927.8727.1927.3421,276
10/31/201427.0027.1627.0027.1420,417
10/30/201426.6126.8326.6126.827,710
10/29/201426.8026.8026.4526.6531,358
10/28/201426.5226.7626.4426.7612,384
10/27/201426.4226.5126.3026.519,694
10/24/201426.3926.4226.2126.3920,937
10/23/201426.1526.4426.1526.3818,366
10/22/201426.2426.3026.1226.1254,563
10/21/201425.9526.1725.8926.1629,177
10/20/201425.5225.8925.5225.8912,524
10/17/201425.7925.7925.4925.5412,229
10/16/201425.1225.7025.1225.6560,183
10/15/201425.3225.5825.1125.5127,073
10/14/201425.2425.6025.2425.349,789
10/13/201425.1725.3925.1325.138,547
10/10/201425.4325.4525.1825.1828,657
10/9/201425.3025.4725.1625.169,371
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!