$27.98 +0.22 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSEARCA

Dec. 19, 2014 | 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
5/16/201327.3227.4727.3127.3933,758
5/15/201327.1027.4027.0827.4048,168
5/14/201327.2627.3727.1927.2848,288
5/13/201327.2827.3027.1227.1726,557
5/10/201327.3627.3727.2527.3229,630
5/9/201327.5427.5527.2127.2820,971
5/8/201327.4627.5727.3927.5451,051
5/7/201327.3527.4727.2827.4322,065
5/6/201327.1427.2527.0527.2338,681
5/3/201327.2827.2826.9627.0249,265
5/2/201326.7827.0226.7626.9837,007
5/1/201327.0527.0626.6026.6928,410
4/30/201326.9127.0626.8827.06251,237
4/29/201326.9926.9926.6826.8630,492
4/26/201326.6926.7426.5226.6431,594
4/25/201326.6026.7326.5026.6421,389
4/24/201326.5026.6126.4226.6113,259
4/23/201326.5526.5526.3926.5023,821
4/22/201326.6026.6025.9726.2652,406
4/19/201325.8826.1125.7626.1110,442
4/18/201326.0026.0025.6425.6516,775
4/17/201326.3826.3825.6125.8416,030
4/16/201325.7926.2425.7926.2226,174
4/15/201326.8026.8025.7125.7935,870
4/12/201326.5126.5326.3826.5336,301
4/11/201326.5326.6526.5026.59272,842
4/10/201326.5026.5026.3026.4826,549
4/9/201326.6026.6026.2926.3725,833
4/8/201326.1926.4226.0126.4276,959
4/5/201325.8426.1925.7426.199,825
4/4/201325.9726.0525.7426.0419,093
4/3/201326.1526.1925.7025.7834,004
4/2/201326.2626.2826.0326.067,461
4/1/201326.3326.3926.0026.1049,200
3/28/201326.3126.3125.9226.3021,288
3/27/201326.1126.3925.9026.1714,088
3/26/201325.8826.1025.8826.1014,593
3/25/201325.8125.9625.7225.8537,396
3/22/201325.7625.7625.4825.7641,357
3/21/201325.9326.0325.8625.8919,857
3/20/201326.1026.1025.8325.8834,587
3/19/201326.2926.2925.8025.9537,632
3/18/201326.1826.2026.0626.1444,420
3/15/201326.1626.2326.0026.2327,852
3/14/201326.0026.1026.0026.1016,267
3/13/201325.8725.9125.7225.8731,400
3/12/201325.8825.8825.6925.7915,147
3/11/201325.9525.9525.7525.8233,041
3/8/201325.8525.9025.6725.8326,134
3/7/201325.4925.7425.4925.7265,887
3/6/201325.9325.9325.6325.6513,374
3/5/201325.8025.8425.6725.8227,484
3/4/201325.5125.7225.5125.6779,216
3/1/201325.3525.5225.1425.5129,074
2/28/201325.2825.3725.0825.2916,632
2/27/201324.8925.2224.8925.1611,475
2/26/201324.7224.8124.5224.8014,286
2/25/201325.1025.1024.4424.458,879
2/22/201324.5024.7724.5024.7716,419
2/21/201324.7024.7024.3024.5332,721
2/20/201325.0625.1024.8124.8121,710
2/19/201325.1825.1824.9525.1535,601
2/15/201324.9225.0024.8524.9513,407
2/14/201324.9424.9524.8724.9318,191
2/13/201325.0725.0724.8524.9436,788
2/12/201324.7824.9024.7324.9019,388
2/11/201324.9524.9524.6324.6325,449
2/8/201324.5724.6524.5524.654,152
2/7/201324.8024.8024.4524.5511,394
2/6/201324.8424.8424.5424.6917,329
2/5/201324.6524.6524.5124.5712,203
2/4/201324.7624.7624.5024.6017,367
2/1/201324.5924.7424.4924.7020,499
1/31/201324.3024.4524.3024.4017,232
1/30/201324.5824.5924.2924.3029,117
1/29/201324.4624.5124.4224.4941,093
1/28/201326.0826.0824.1824.4832,872
1/25/201324.3024.4924.0924.2531,688
1/24/201324.2424.2424.0324.0422,789
1/23/201324.4524.4524.0524.1132,719
1/22/201324.2924.2923.9724.2145,182
1/18/201324.1624.1623.8023.9014,547
1/17/201324.0624.0623.8023.8618,074
1/16/201323.7223.7523.6523.756,737
1/15/201323.9523.9523.5123.7213,245
1/14/201323.5623.6023.5023.5648,810
1/11/201323.8623.8623.4023.5343,909
1/10/201324.0624.0623.4423.5422,303
1/9/201323.5923.5923.5023.545,861
1/8/201323.6823.6823.4023.5114,851
1/7/201323.3623.4623.3123.37141,012
1/4/201323.3023.3323.2023.296,744
1/3/201323.1923.3523.1123.1110,262
1/2/201323.2423.2422.9323.0311,194
12/31/201222.3922.5022.1722.483,301
12/28/201222.1322.4222.1322.3355,664
12/27/201222.5722.5722.1222.3914,633
12/26/201222.5922.6322.5422.596,509
12/24/201222.7422.7422.5722.703,098
12/21/201222.4022.6522.0022.6214,804
  • Showing 401-500 of 884 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center