Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF $26.65

down 0.00


27/8/2014 03:24 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
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
7/26/201220.4420.4520.2920.386,930
7/25/201220.2920.2920.1520.284,123
7/24/201220.4420.4420.1320.1310,529
7/23/201220.1520.4420.1520.44978
7/20/201220.6420.6420.6020.603,617
7/19/201220.7420.7720.6120.611,734
7/18/201220.8220.8920.8220.891,045
7/17/201220.8821.0120.8220.9826,639
7/16/201220.7020.8020.7020.80790
7/13/201220.7120.7520.7020.703,100
7/12/201220.3620.5620.3620.561,792
7/11/201220.5520.5520.4120.503,778
7/10/201220.7220.7220.4520.552,588
7/9/201220.7520.7520.7320.73300
7/6/201221.5621.5620.7820.78640
7/5/201220.8620.8620.8220.8538,579
7/3/201220.8320.8320.8220.82392
7/2/201220.5320.6120.4520.5711,077
6/29/201220.5820.5820.2120.302,980
6/28/201219.7219.9619.7119.949,240
6/27/201219.6119.6119.6119.610
6/26/201219.4119.6319.4119.61705
6/25/201219.5119.5419.5119.54602
6/22/201220.1420.1420.1420.14150
6/21/201220.2520.2519.9519.975,024
6/20/201220.3120.3620.2720.272,565
6/19/201220.2520.2520.2520.25100
6/18/201220.0020.0020.0020.000
6/15/201219.9120.0019.9120.002,112
6/14/201219.2419.9319.2419.931,325
6/13/201219.5019.5019.5019.501,903
6/12/201219.5019.6419.4819.641,046
6/11/201219.7519.7719.7519.77756
6/8/201219.6019.6019.6019.600
6/7/201219.6919.7019.6019.601,825
6/6/201219.3419.7519.3419.751,266
6/5/201219.2619.3419.2519.34499
6/4/201219.0719.0718.9118.911,545
6/1/201219.1719.2319.0419.0412,383
5/31/201219.3219.5219.2919.521,000
5/30/201219.7819.7819.7819.780
5/29/201219.7819.7819.7819.78150
5/25/201219.6019.6019.5419.5419,744
5/24/201219.5019.5919.5019.52910
5/23/201219.3019.3019.2019.238,681
5/22/201219.5719.5719.5719.57200
5/21/201218.9319.3918.9319.395,036
5/18/201219.3319.3319.1019.102,347
5/17/201219.7719.7719.3319.332,841
5/16/201220.0520.0519.9219.971,247
5/15/201220.1020.2120.0120.057,314
5/14/201220.3120.3420.2220.224,886
5/11/201220.4020.4020.2620.372,100
5/10/201220.4220.4220.3520.38500
5/9/201220.3220.3220.3220.320
5/8/201220.3220.3220.3220.320
5/7/201220.2220.3220.1920.328,095
5/4/201220.2720.3120.2720.293,194
5/3/201220.5420.5420.5420.54150
5/2/201220.5220.5220.5220.52100
5/1/201220.5220.7920.4920.491,728
4/30/201220.4220.4420.3920.443,600
4/27/201220.4120.5020.4120.50835
4/26/201220.2120.4620.2120.463,895
4/25/201220.3320.3320.3320.33100
4/24/201219.8419.8419.8419.840
4/23/201219.8219.8419.8219.84467
4/20/201220.1520.1920.0620.142,870
4/19/201219.8619.8619.8619.86500
4/18/201219.9619.9619.9619.961,000
4/17/201219.9720.1019.9720.103,985
4/16/201219.9119.9419.8819.892,495
4/13/201219.7319.7319.7119.731,260
4/12/201219.5719.7719.4919.775,665
4/11/201219.2719.3919.2719.392,160
4/10/201219.6119.6119.1819.1815,650
4/9/201219.8519.8519.5619.56580
4/5/201220.0020.0019.8719.876,000
4/4/201220.3120.3119.8520.005,100
Trading Center