$26.39 +0.01 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
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
12/9/201323.7623.9523.7623.9511,786
12/6/201323.8723.9023.7923.8426,261
12/5/201323.5823.7623.5823.7215,467
12/4/201323.5523.8023.5023.7710,689
12/3/201323.7423.7623.6323.637,298
12/2/201324.2024.2023.7023.7310,815
11/29/201324.1024.2224.0924.225,757
11/27/201323.9224.1023.9224.108,623
11/26/201324.0524.0723.9524.029,210
11/25/201324.0024.1124.0024.0514,165
11/22/201324.0224.0923.9324.055,249
11/21/201324.0624.0723.9524.051,887
11/20/201324.0624.1123.7623.789,859
11/19/201324.2824.2823.9323.9712,679
11/18/201324.2824.3324.1324.138,721
11/15/201323.9224.2223.9224.214,279
11/14/201323.9824.1723.9724.129,550
11/13/201323.6523.8923.6523.887,963
11/12/201323.4923.6023.4923.608,380
11/11/201323.5223.7623.5223.637,643
11/8/201323.6023.7223.5223.6610,815
11/7/201324.2524.2523.9423.9410,635
11/6/201324.4224.5424.3024.304,151
11/5/201324.5024.5224.3424.452,763
11/4/201324.5624.6524.5624.654,226
11/1/201324.4924.5624.3324.529,229
10/31/201324.6024.6024.3724.5614,265
10/30/201324.5324.6524.5024.605,668
10/29/201324.8124.9824.6224.6512,269
10/28/201325.0525.0524.8824.946,215
10/25/201325.0025.0424.9925.0420,750
10/24/201324.8924.9824.8924.9812,809
10/23/201324.6224.8924.6224.858,189
10/22/201324.5224.7524.5224.666,062
10/21/201324.7724.7724.4224.4212,091
10/18/201324.5924.6124.3924.5915,781
10/17/201324.1024.4824.1024.4821,462
10/16/201323.8324.0923.8324.098,766
10/15/201323.8623.9523.7823.8122,942
10/14/201323.7823.9423.7823.944,720
10/11/201323.6823.9123.6823.912,179
10/10/201323.4323.6923.4323.697,934
10/9/201323.1423.3123.1323.1471,771
10/8/201323.3823.4523.1823.204,405
10/7/201323.1523.4223.1323.3813,668
10/4/201323.3623.3923.3123.352,955
10/3/201323.4423.5023.2623.316,963
10/2/201323.7023.7023.5623.6011,468
10/1/201323.5823.8223.4923.7017,003
9/30/201323.2723.5123.2523.4730,574
9/27/201323.3523.7223.3523.6010,013
9/26/201323.6823.7323.5723.572,692
9/25/201323.5423.7123.4623.603,857
9/24/201323.7423.7723.6323.643,352
9/23/201324.0224.3424.0224.259,523
9/20/201324.5424.6024.2624.267,841
9/19/201324.7524.7524.5424.567,844
9/18/201323.9324.6723.8224.6411,214
9/17/201323.8424.0023.8423.9918,198
9/16/201323.6024.1223.6023.9010,714
9/13/201323.6323.7923.6323.7321,274
9/12/201323.7623.7623.7023.703,805
9/11/201323.5723.7623.5723.7111,092
9/10/201323.6423.7423.5723.5917,310
9/9/201323.2923.6623.2923.6410,550
9/6/201323.0023.3623.0023.3112,484
9/5/201322.9523.1522.9222.9215,245
9/4/201322.9823.2122.9823.139,045
9/3/201323.0523.1622.8222.8914,037
8/30/201323.3423.3423.0523.053,455
8/29/201323.0223.3023.0223.299,537
8/28/201323.2423.3523.1723.182,610
8/27/201323.2823.5022.9923.451,963
8/26/201323.6123.6523.5023.5447,862
8/23/201323.3623.5823.3223.583,736
8/22/201323.0723.3023.0723.307,727
8/21/201323.0223.4122.9723.1926,213
8/20/201322.7223.2522.7223.1823,826
8/19/201323.0623.1222.6722.6828,517
8/16/201323.7823.7823.2523.2734,548
8/15/201324.0024.0023.6523.69320,824
8/14/201324.3024.3324.2424.2710,724
  • Showing 201-300 of 845 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center