$27.45 0.00 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF -

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
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
9/4/201523.5723.6023.2723.4446,010
9/3/201523.8423.9523.7623.8510,396
9/2/201523.6723.7423.5623.6911,129
9/1/201523.7723.7923.4623.509,947
8/31/201524.2124.2223.9223.9212,851
8/28/201524.2924.3824.1824.3011,018
8/27/201524.0924.4623.9724.276,028
8/26/201523.7523.8923.4723.8919,378
8/25/201524.5824.7423.4923.4917,239
8/24/201524.5625.0023.8723.8866,868
8/21/201525.4625.4625.1225.1322,528
8/20/201525.6025.7425.5725.579,230
8/19/201525.7325.8525.5925.7936,988
8/18/201525.7825.8525.7525.829,806
8/17/201525.6325.8625.5425.8518,125
8/14/201525.3325.6025.3325.5717,769
8/13/201525.3625.5525.1325.4413,878
8/12/201525.4025.4025.1625.3724,782
8/11/201525.2125.4725.1725.3720,966
8/10/201525.3925.5325.1325.2024,856
8/7/201525.3625.3625.2225.2612,083
8/6/201525.7025.7125.0025.3727,400
8/5/201525.9725.9925.5025.5014,606
8/4/201526.1326.2125.9025.9111,012
8/3/201526.0326.1225.9526.0625,293
7/31/201526.0426.1525.9726.032,523
7/30/201525.9325.9325.8225.8511,367
7/29/201525.7526.0025.6525.9722,209
7/28/201525.6525.9925.5825.6711,246
7/27/201525.6725.7725.6625.687,184
7/24/201525.8325.8825.7325.7317,977
7/23/201526.2026.2025.8025.859,718
7/22/201526.1026.3326.1026.3110,098
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center