$25.70 -0.39 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF -

Jun. 24, 2016 | 03:58 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
4/15/201527.5927.6127.5027.5020,160
4/14/201527.7227.7227.5327.599,257
4/13/201527.4327.6427.4327.5812,591
4/10/201527.4127.7127.4127.5022,024
4/9/201527.6727.7027.3027.3318,280
4/8/201527.8127.8827.7827.8314,350
4/7/201528.1628.2027.7527.8223,689
4/6/201528.1428.2428.1028.1244,789
4/2/201527.8228.0427.8028.0232,325
4/1/201527.8627.9227.6027.7412,316
3/31/201527.9927.9927.7027.7822,684
3/30/201527.8327.9627.6727.9523,801
3/27/201527.8127.8127.5827.6854,126
3/26/201527.5827.7227.4727.5986,626
3/25/201528.3528.3527.7227.7315,201
3/24/201528.6528.6528.4028.4010,779
3/23/201528.6728.8428.6328.7115,123
3/20/201528.2528.6628.1728.6625,986
3/19/201528.0028.1127.9428.0722,106
3/18/201527.6928.0627.3928.0017,398
3/17/201527.5827.6127.4427.5764,805
3/16/201527.5827.6327.4827.4816,916
3/13/201527.4027.4027.2327.327,659
3/11/201526.9826.9826.8026.8819,656
3/10/201526.8226.9626.7526.9122,819
3/9/201527.0427.0426.8326.9312,426
3/6/201527.6027.6026.8326.8344,836
3/5/201527.9527.9527.6827.6816,758
3/4/201527.9327.9327.7027.749,127
3/3/201527.9827.9827.7427.9534,568
3/2/201527.9228.2427.9228.0313,519
2/27/201527.7928.2927.7027.8921,313
2/26/201527.8327.8827.6527.7827,282
2/25/201527.9228.1827.9227.9530,194
2/24/201528.5028.5027.8027.9130,677
2/23/201528.1528.1928.0028.1922,189
2/20/201528.0328.0327.8027.9514,753
2/19/201528.0328.0827.7927.8332,364
2/18/201528.1128.1227.7928.1223,103
2/17/201528.0528.2427.9127.9917,421
2/13/201528.0528.0527.8227.9919,873
2/12/201527.6828.0427.6828.0335,720
2/11/201527.7427.8127.5027.6371,637
2/10/201527.9227.9227.5327.7822,308
2/9/201528.1328.1327.8127.8116,413
2/6/201528.6628.6627.9027.9834,264
2/5/201528.4728.6028.2828.6029,643
2/4/201528.4428.4428.2328.2324,887
2/3/201528.0028.4327.9628.4255,614
2/2/201528.1728.2627.7528.0678,287
1/30/201528.8628.8628.2428.2731,962
1/29/201528.7428.7428.4028.7018,536
1/28/201528.7728.9728.5728.6331,410
1/27/201528.8528.8528.7328.8117,408
1/26/201528.7228.8128.4228.8124,210
1/23/201528.6728.7028.5028.5416,481
1/22/201528.3328.6628.2628.6619,660
1/21/201528.2628.2628.1028.1823,033
1/20/201529.0029.0028.1628.1628,732
1/16/201528.2228.4928.1828.4935,510
1/15/201528.4928.4928.1028.1954,251
1/14/201528.0028.3028.0028.2732,568
1/13/201528.3728.3927.9028.0827,150
1/12/201528.2428.2428.0628.2453,696
1/9/201528.3728.3728.0728.1225,375
1/8/201528.2228.2828.0328.2223,640
1/6/201528.1728.1727.7927.8437,457
1/5/201527.8727.9827.6927.9475,394
1/2/201527.6527.9027.6227.8728,232
12/31/201428.1528.1527.4927.4930,786
12/30/201428.0428.0427.8227.8715,546
12/29/201428.0628.0827.8627.9731,154
12/26/201428.9428.9428.2828.3616,248
12/24/201428.2628.2628.1328.215,748
12/23/201428.2128.3728.1828.2317,788
12/22/201427.9528.1827.2428.1618,019
12/19/201427.8827.9827.0827.9820,040
12/18/201427.8827.9927.6127.7635,715
12/17/201427.0327.5927.0327.5910,879
12/16/201426.8927.1826.8727.0113,111
12/15/201427.4927.4926.9026.9424,429
12/12/201427.8427.8427.3327.3320,021
12/11/201427.7927.9527.5327.6512,595
12/10/201427.7327.7327.4327.5742,979
12/9/201427.3027.7327.2127.7215,046
12/8/201427.4527.7327.4227.4813,845
12/5/201427.4827.5427.4327.5220,064
12/4/201427.6027.6027.4027.5317,569
12/3/201427.5827.6127.4027.5422,265
12/2/201427.7827.7827.3027.4935,477
12/1/201427.4827.5427.3027.3011,966
11/28/201427.5627.8027.5627.635,832
11/26/201427.4027.5527.3527.5115,158
11/25/201427.4427.4427.2127.3072,538
11/24/201427.2027.2527.1127.2421,739
11/21/201427.2327.2327.0427.0737,527
11/20/201426.7827.0626.6527.0422,700
11/19/201427.1727.1726.8726.9017,956
11/18/201427.2027.2027.1027.1616,469
11/17/201427.1727.2227.0527.0921,232
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center