Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF $26.50

down -0.03


29/7/2014 04:00 PM  |  NYSEARCA : ROOF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROOF historical data

Date Open High Low Close Volume
12/19/201222.6022.6022.3622.507,230
12/18/201222.2922.3122.1822.224,987
12/17/201221.8922.1621.8922.155,750
12/14/201221.9722.0521.9121.9611,333
12/13/201222.0022.0721.9021.974,542
12/12/201222.2722.2722.0322.0456,890
12/11/201222.5622.5622.2022.2717,826
12/10/201222.2322.2322.0922.157,897
12/7/201222.2422.2422.0322.1275,728
12/6/201222.2922.2921.9822.048,820
12/5/201222.2222.2221.9621.987,967
12/4/201222.1422.1822.0222.186,263
12/3/201222.1322.1321.9922.008,874
11/30/201221.9821.9821.9021.984,109
11/29/201221.8121.9921.8021.9716,233
11/28/201221.6521.7221.5421.7211,804
11/27/201221.6321.7721.5121.6616,109
11/26/201221.5921.7821.5421.598,501
11/23/201221.5321.5421.5121.542,165
11/21/201221.3921.4021.2521.325,075
11/20/201221.1221.3221.1221.322,654
11/19/201221.6521.6521.0821.0923,779
11/16/201220.6320.8620.4920.862,747
11/15/201220.3420.6620.2520.55154,644
11/14/201221.0121.0120.4420.445,378
11/13/201221.3021.3021.0521.105,390
11/12/201221.2621.2921.1521.254,584
11/9/201221.2021.3121.0021.2712,581
11/8/201221.5321.5321.2921.297,891
11/7/201221.8221.8221.3521.569,238
11/6/201221.9821.9821.8021.805,402
11/5/201221.9021.9221.7021.8811,466
11/2/201222.0822.0821.8721.873,305
11/1/201221.9221.9221.8521.85751
10/31/201221.5821.7221.5821.712,132
10/26/201221.5421.6221.5121.541,809
10/25/201221.7521.7521.5621.642,060
10/24/201221.7021.8021.6821.6954,742
10/23/201221.6321.6621.4421.666,370
10/22/201221.9821.9821.7321.825,618
10/19/201222.0122.0121.8521.916,305
10/18/201222.1522.1522.0422.113,226
10/17/201221.9922.0421.9622.0420,980
10/16/201221.7821.8721.0721.8723,461
10/15/201221.5021.7021.3821.706,548
10/12/201221.9221.9221.6921.695,982
10/11/201221.8921.9121.8521.85136,182
10/10/201221.7521.7821.5921.753,764
10/9/201221.9921.9921.7521.7512,118
10/8/201221.9521.9521.7521.887,759
10/5/201222.0022.1021.9221.949,676
10/4/201222.0822.0821.7521.9410,282
10/3/201222.4022.4021.7321.868,289
10/2/201222.1522.1521.6621.7911,278
10/1/201221.8221.8221.4721.5613,101
9/28/201221.8021.8221.5921.776,198
9/27/201221.8021.8521.7021.7315,775
9/26/201221.8021.8821.6221.623,833
9/25/201222.0422.2121.6921.6934,560
9/24/201222.0922.2222.0522.0556,895
9/21/201222.4722.5022.4022.4422,015
9/20/201222.4022.4022.2322.3812,458
9/19/201222.6022.7222.2522.469,277
9/18/201223.2523.2522.4622.539,521
9/17/201222.8022.8022.6022.615,139
9/14/201222.6022.9022.5622.7726,671
9/13/201222.2822.5722.2822.4220,470
9/12/201222.2522.2822.1322.2819,593
9/11/201222.0422.0822.0422.041,000
9/10/201222.0122.1621.9222.0611,353
9/7/201222.1422.1822.0522.183,992
9/6/201221.9122.1121.8622.055,639
9/5/201221.8421.8421.6821.7610,732
9/4/201221.5121.7921.5121.758,844
8/31/201221.5721.5821.4521.5610,410
8/30/201221.5321.5421.4121.515,986
8/29/201221.5321.6321.4921.5710,982
8/28/201221.4521.4921.4021.4611,065
8/27/201221.3221.4121.2921.3725,762
8/24/201221.2821.3121.1321.304,800
8/23/201221.1921.2521.1021.2022,118
8/22/201221.1621.1621.1021.102,528
8/21/201221.3721.4321.2821.298,796
8/20/201221.3021.3021.0921.213,343
8/17/201221.2021.2021.0821.1812,000
8/16/201220.9421.1220.9421.121,180
8/15/201220.8520.9420.8520.872,500
8/14/201221.0221.0220.8620.86980
8/13/201220.7920.8520.7920.851,000
8/10/201220.9020.9020.7920.824,508
8/9/201221.3821.3820.8020.873,142
8/8/201220.9020.9020.7220.762,400
8/7/201220.8620.9120.8520.91984
8/6/201220.8920.8920.8720.871,900
8/3/201220.7420.9020.7420.7527,040
8/2/201220.5020.5520.3220.5471,335
8/1/201220.8320.8320.7820.784,450
7/31/201220.7120.7620.6820.761,682
7/30/201220.8320.8320.7120.76840
7/27/201220.5920.7120.5920.692,415
Trading Center