Skip to main content

IQ US Real Estate Smallcap ETF (NY: ROOF )

18.71 -0.09 (-0.48%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.30 16.57 16.20 16.27 59,559 -0.18(-1.10%)
May 30, 2013 16.43 16.68 16.39 16.45 31,737 -0.08(-0.51%)
May 29, 2013 16.84 16.84 16.24 16.54 104,084 -0.35(-2.07%)
May 28, 2013 17.32 17.37 16.82 16.88 72,603 -0.15(-0.87%)
May 24, 2013 17.14 17.14 16.88 17.03 83,176 -0.10(-0.57%)
May 23, 2013 17.14 17.21 16.80 17.13 94,125 -0.18(-1.04%)
May 22, 2013 17.76 17.98 17.25 17.31 82,508 -0.46(-2.58%)
May 21, 2013 17.82 17.85 17.72 17.77 59,002 +0.02(+0.11%)
May 20, 2013 17.83 17.86 17.72 17.75 63,821 -0.05(-0.25%)
May 17, 2013 17.80 17.83 17.70 17.80 43,235 +0.10(+0.55%)
May 16, 2013 17.65 17.75 17.65 17.70 52,242 -0.01(-0.04%)
May 15, 2013 17.51 17.71 17.50 17.71 74,542 +0.15(+0.85%)
May 13, 2013 17.63 17.64 17.53 17.56 41,098 -0.10(-0.55%)
May 10, 2013 17.68 17.69 17.61 17.65 45,854 +0.03(+0.15%)
May 09, 2013 17.80 17.80 17.58 17.63 32,453 -0.17(-0.94%)
May 08, 2013 17.74 17.82 17.70 17.80 79,004 +0.07(+0.40%)
May 07, 2013 17.67 17.75 17.63 17.72 34,146 +0.13(+0.73%)
May 06, 2013 17.54 17.61 17.48 17.60 59,861 +0.14(+0.78%)
May 03, 2013 17.63 17.52 17.42 17.46 76,240 +0.03(+0.15%)
May 02, 2013 17.30 17.46 17.29 17.43 57,270 +0.19(+1.10%)
May 01, 2013 17.48 17.49 17.19 17.24 43,966 -0.24(-1.38%)
Apr 30, 2013 17.39 17.49 17.37 17.49 388,803 +0.13(+0.74%)
Apr 29, 2013 17.44 17.44 17.24 17.36 47,188 +0.14(+0.83%)
Apr 26, 2013 17.25 17.21 17.13 17.21 48,893 +0.00(+0.00%)
Apr 25, 2013 17.19 17.27 17.12 17.21 33,100 +0.02(+0.11%)
Apr 24, 2013 17.12 17.19 17.07 17.19 20,519 +0.07(+0.42%)
Apr 23, 2013 17.16 17.16 17.05 17.12 36,864 +0.16(+0.91%)
Apr 22, 2013 17.19 17.19 16.78 16.97 81,101 +0.10(+0.59%)
Apr 19, 2013 16.72 16.87 16.65 16.87 16,159 +0.30(+1.80%)
Apr 18, 2013 16.80 16.80 16.57 16.57 25,960 -0.13(-0.76%)
Apr 17, 2013 17.05 17.05 16.55 16.70 24,807 -0.25(-1.45%)
Apr 16, 2013 16.66 16.96 16.66 16.94 40,505 +0.28(+1.68%)
Apr 15, 2013 17.32 17.32 16.61 16.66 55,510 -0.48(-2.79%)
Apr 12, 2013 17.13 17.14 17.05 17.14 56,177 -0.04(-0.24%)
Apr 11, 2013 17.14 17.22 17.12 17.18 422,239 +0.07(+0.42%)
Apr 10, 2013 17.12 17.12 17.00 17.11 41,086 +0.07(+0.42%)
Apr 09, 2013 17.19 17.19 16.99 17.04 39,978 -0.03(-0.19%)
Apr 08, 2013 16.93 17.07 16.81 17.07 119,098 +0.15(+0.88%)
Apr 05, 2013 16.70 16.92 16.63 16.92 15,204 +0.10(+0.58%)
Apr 04, 2013 16.78 16.83 16.63 16.83 29,547 +0.17(+1.01%)
Apr 03, 2013 16.90 16.92 16.61 16.66 52,623 -0.18(-1.07%)
Apr 02, 2013 16.97 16.98 16.82 16.84 11,546 -0.03(-0.15%)
Apr 01, 2013 17.01 17.05 16.80 16.87 76,139 -0.13(-0.76%)
Mar 28, 2013 17.00 17.00 16.75 16.99 32,944 +0.08(+0.50%)
Mar 27, 2013 16.87 17.05 16.74 16.91 21,802 +0.05(+0.27%)
Mar 26, 2013 16.72 16.87 16.72 16.87 22,583 +0.16(+0.97%)
Mar 25, 2013 16.68 16.77 16.62 16.70 57,872 +0.06(+0.35%)
Mar 22, 2013 16.65 16.65 16.46 16.65 64,002 -0.08(-0.50%)
Mar 21, 2013 16.76 16.82 16.71 16.73 30,729 +0.01(+0.04%)
Mar 20, 2013 16.87 16.87 16.69 16.72 53,525 -0.04(-0.27%)
Mar 19, 2013 16.99 16.99 16.67 16.77 58,237 -0.12(-0.73%)
Mar 18, 2013 16.92 16.93 16.84 16.89 68,742 -0.06(-0.34%)
Mar 15, 2013 16.90 16.95 16.80 16.95 43,102 +0.08(+0.50%)
Mar 14, 2013 16.80 16.87 16.80 16.87 25,174 +0.15(+0.87%)
Mar 13, 2013 16.72 16.74 16.62 16.72 48,593 +0.05(+0.33%)
Mar 12, 2013 16.72 16.72 16.60 16.66 23,440 -0.02(-0.12%)
Mar 11, 2013 16.77 16.77 16.64 16.68 51,132 -0.01(-0.05%)
Mar 08, 2013 16.70 16.74 16.59 16.69 40,443 +0.07(+0.44%)
Mar 07, 2013 16.47 16.63 16.47 16.62 101,963 +0.05(+0.27%)
Mar 06, 2013 16.76 16.76 16.56 16.57 20,697 -0.11(-0.66%)
Mar 05, 2013 16.67 16.70 16.59 16.68 42,533 +0.10(+0.58%)
Mar 04, 2013 16.48 16.62 16.48 16.59 122,591 +0.10(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.