$28.14 +0.32 (%) Indexiq ETF Tr Shs IQ US Real Estate Small Cap ETF -

Jul. 28, 2016 | 03:59 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
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
11/14/201427.3527.3527.0827.0820,073
11/13/201427.2227.3527.2227.2918,991
11/12/201427.3027.3127.1627.2313,880
11/11/201427.4927.4927.3027.3633,584
11/10/201427.3627.4127.3027.397,507
11/7/201427.3427.3827.1027.2860,917
11/6/201427.3827.4627.2227.2218,668
11/5/201427.4627.4627.2427.2821,674
11/4/201427.3327.3727.1127.2626,981
11/3/201427.1927.8727.1927.3421,276
10/31/201427.0027.1627.0027.1420,417
10/30/201426.6126.8326.6126.827,710
10/29/201426.8026.8026.4526.6531,358
10/28/201426.5226.7626.4426.7612,384
10/27/201426.4226.5126.3026.519,694
10/24/201426.3926.4226.2126.3920,937
10/23/201426.1526.4426.1526.3818,366
10/22/201426.2426.3026.1226.1254,563
10/21/201425.9526.1725.8926.1629,177
10/20/201425.5225.8925.5225.8912,524
10/17/201425.7925.7925.4925.5412,229
10/16/201425.1225.7025.1225.6560,183
10/15/201425.3225.5825.1125.5127,073
10/14/201425.2425.6025.2425.349,789
10/13/201425.1725.3925.1325.138,547
10/10/201425.4325.4525.1825.1828,657
10/9/201425.3025.4725.1625.169,371
10/8/201424.8625.3524.8425.3515,832
10/7/201424.9625.0124.8324.833,519
10/6/201425.0425.1124.9225.0710,349
10/3/201424.9325.0224.9024.9137,429
10/2/201424.7224.9324.5824.7669,721
10/1/201424.8424.9624.6724.8230,176
9/30/201425.2725.2724.9324.9825,738
9/29/201425.0425.1324.9825.1329,935
9/26/201424.9025.2024.7825.1937,025
9/25/201425.2625.2624.8424.9019,705
9/24/201425.0725.2124.9925.0016,831
9/23/201425.6825.6825.2925.3018,222
9/22/201425.8025.8025.5525.556,932
9/19/201425.8725.9625.7025.755,741
9/18/201426.0926.0925.7825.8416,159
9/17/201426.0126.1225.9326.0719,012
9/16/201425.7125.9425.6825.8915,155
9/15/201425.7525.7825.5425.5617,173
9/12/201426.3826.3825.6825.7815,655
9/11/201426.2226.5026.2226.4213,596
9/10/201426.6826.6826.3526.366,520
9/9/201426.7926.7926.6226.6756,922
9/8/201426.9626.9626.8326.8812,132
9/5/201426.6826.8626.6626.868,507
9/4/201426.6926.8126.6126.6516,170
9/3/201426.8026.8526.7226.7315,581
9/2/201426.7026.8126.7026.7827,434
8/29/201426.6626.7326.5926.7210,382
8/28/201426.6526.6526.5726.608,627
8/27/201426.9126.9126.6026.6521,484
8/26/201426.6526.6926.6526.6921,450
8/25/201426.7726.7726.5026.569,653
8/22/201426.7826.7826.5726.6712,392
8/21/201426.8826.8826.7826.8027,826
8/20/201426.9126.9126.6626.8220,538
8/19/201426.7526.8126.6726.7826,659
8/18/201426.5026.6826.5026.6819,530
8/15/201426.5026.5626.3026.366,700
8/14/201426.5026.5026.3826.4216,187
8/13/201426.4026.4226.3226.3910,027
8/12/201426.3926.3926.1226.1419,289
8/11/201426.3026.4326.1726.3219,141
8/8/201426.1026.1225.9326.127,593
8/7/201426.0826.1625.9125.9119,276
8/6/201425.8726.0125.8725.9512,209
8/5/201425.9926.1125.8525.8514,476
8/4/201425.8626.0825.2426.0729,845
8/1/201425.9526.0525.8625.9024,056
7/31/201426.4826.4825.9925.9921,673
7/30/201426.5526.5526.1926.3113,218
7/29/201426.5126.5626.4526.509,285
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center