$27.14 +0.06 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF - NYSE ARCA

Jan. 13, 2017 | 03:55 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
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
7/21/201526.1926.3226.1426.1510,744
7/20/201526.3826.3826.1326.227,434
7/17/201526.3126.4326.2026.3013,059
7/16/201526.1326.3126.1326.297,986
7/15/201526.0726.1226.0026.1110,813
7/14/201526.0726.1926.0726.116,161
7/13/201526.2426.2925.9826.0538,912
7/10/201525.8926.0925.8826.0314,105
7/9/201525.9425.9525.6825.7712,080
7/8/201525.9826.0325.7625.8310,692
7/7/201525.8026.0825.7926.085,747
7/6/201525.3525.7025.3525.707,546
7/2/201525.6425.7725.4825.4812,224
7/1/201525.2625.4125.1225.4113,740
6/30/201525.3425.3525.1825.2316,582
6/29/201525.6125.7925.2525.2749,187
6/26/201525.6425.7525.5725.6115,912
6/25/201525.9525.9925.6625.7257,761
6/24/201526.0926.1025.9425.9766,796
6/23/201526.4426.5126.3526.3916,785
6/22/201526.7126.8626.5626.5622,308
6/19/201526.8226.8226.5726.7514,047
6/18/201526.4226.8026.4226.738,041
6/17/201526.2226.3526.0426.3113,277
6/16/201526.0826.2326.0526.1621,033
6/15/201526.2226.2226.0226.0229,921
6/12/201526.2526.2526.1626.2018,215
6/11/201526.3126.3126.1626.1918,796
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center