$27.40 +0.12 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSE ARCA

Jan. 24, 2017 | 03:49 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
4/6/201624.7424.7624.6924.7669,418
4/5/201624.7224.7424.6524.656,753
4/4/201624.9224.9224.8024.804,904
4/1/201624.9324.9624.7924.953,935
3/31/201624.8125.0624.8125.0511,902
3/30/201624.8724.9224.8424.9111,083
3/29/201624.0824.8324.0824.838,649
3/28/201624.0524.1524.0124.1515,559
3/24/201623.8724.0723.8724.0712,068
3/23/201624.3324.3324.0124.019,517
3/22/201624.5224.6624.5224.6310,311
3/21/201624.6624.6724.5524.553,024
3/18/201624.9024.9024.7824.814,696
3/17/201624.2924.7924.2924.7910,335
3/16/201623.8924.3323.8924.336,132
3/15/201623.9724.0923.9724.006,088
3/14/201624.1324.2124.0424.1613,056
3/11/201623.6624.2923.6624.2923,669
3/10/201623.7023.7023.5023.562,003
3/9/201623.5823.7723.5823.761,313
3/8/201624.0724.0723.5923.595,062
3/7/201623.8024.0923.8023.9416,782
3/4/201623.8123.9623.8123.871,382
3/3/201623.7023.8823.7023.887,173
3/2/201623.4023.7223.4023.654,682
3/1/201623.1323.4423.1323.448,877
2/29/201623.0023.2422.9222.969,270
2/26/201623.0923.2723.0723.077,609
2/25/201622.8023.0322.7723.035,185
2/24/201622.1122.5222.1022.519,728
2/23/201622.4822.5522.4222.4718,234
2/22/201622.1522.5822.1522.464,729
2/19/201622.0022.2422.0022.1611,961
2/18/201621.8822.0821.8022.0335,741
2/17/201621.7022.0921.7021.888,451
2/16/201621.3221.6121.2621.5819,531
2/12/201621.0221.2121.0121.217,641
2/11/201621.0621.0620.7820.9546,382
2/10/201621.2921.6321.2921.3163,341
2/9/201621.3221.4021.1021.2010,743
2/8/201622.0122.0121.2921.4619,660
2/5/201622.3422.3922.2422.246,293
2/4/201622.4122.6422.4122.5214,282
2/3/201622.4522.5222.3522.512,523
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center