Dow Up0.08% Nasdaq Down0.30%

More On ROOF


IQ U.S. Real Estate Small Cap ETF (ROOF)

-NYSEArca
25.75 Down 0.09(0.35%) Sep 19, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 8, 201117.4317.4317.1917.194,10014.46
Sep 7, 201117.2717.2717.2717.2720014.53
Sep 6, 201117.1817.1817.1817.18014.46
Sep 2, 201117.1817.1817.1817.1820014.46
Sep 1, 201117.4217.4217.3517.3580014.60
Aug 31, 201117.8217.9217.7517.8511,00015.02
Aug 30, 201117.6417.8517.3717.8511,30015.02
Aug 29, 201117.5817.5817.5117.5130014.73
Aug 26, 201116.8816.9216.8416.912,50014.23
Aug 25, 201116.7016.8416.7016.755,30014.09
Aug 24, 201116.9316.9316.9316.93014.24
Aug 23, 201116.9916.9916.5416.936,20014.24
Aug 22, 201116.3016.5116.3016.5130013.89
Aug 19, 201116.8716.8716.5916.7480014.08
Aug 18, 201117.2517.2517.2517.2510014.51
Aug 17, 201117.8917.8917.8917.8990015.05
Aug 16, 201117.8017.8817.8017.8870015.04
Aug 15, 201117.8718.1317.8718.135,20015.25
Aug 12, 201117.3917.4517.3917.392,40014.63
Aug 11, 201117.2117.6517.1017.658,60014.85
Aug 10, 201117.0217.5217.0217.211,10014.48
Aug 9, 201116.5816.6016.5316.6060013.97
Aug 8, 201117.1317.1315.8015.8312,30013.32
Aug 5, 201118.2318.2317.4417.4460014.67
Aug 4, 201118.7719.1918.3518.355,10015.44
Aug 3, 201119.1919.3218.9219.318,40016.25
Aug 2, 201120.0020.0019.4519.452,30016.37
Aug 1, 201120.2320.2320.1320.132,80016.94
Jul 29, 201119.9919.9919.9919.9940016.82
Jul 28, 201120.4820.6020.3820.3860017.15
Jul 27, 201120.5620.5620.5020.5090017.25
Jul 26, 201120.8121.0220.8121.021,30017.69
Jul 25, 201121.0621.0820.9920.992,90017.66
Jul 22, 201121.3621.4221.2721.3810,00017.99
Jul 21, 201121.3421.4621.3021.306,80017.92
Jul 20, 201121.1021.2421.1021.242,90017.87
Jul 19, 201120.9621.1020.9221.1010,80017.75
Jul 18, 201120.7520.7520.6820.7113,50017.43
Jul 15, 201120.9320.9920.9320.981,10017.65
Jul 14, 201122.6922.6920.8320.927,10017.60
Jul 13, 201121.5421.5419.9921.276,50017.90
Jul 12, 201121.4121.5821.2721.3110,40017.93
Jul 11, 201121.4021.4521.2821.365,70017.97
Jul 8, 201121.3821.7221.3821.7214,20018.28
Jul 7, 201121.8121.8321.7521.766,10018.31
Jul 6, 201121.3821.5021.3821.465,30018.06
Jul 5, 201121.2621.2621.2221.222,40017.85
Jul 1, 201120.9021.2020.9021.1710,00017.81
Jun 30, 201120.8820.8820.7320.8016,40017.50
Jun 29, 201120.6821.9220.5820.613,40017.34
Jun 28, 201120.3020.4820.3020.4822,50017.23
Jun 27, 201120.4020.4020.3320.331,10017.11
Jun 24, 201120.4620.4620.2120.312,00017.09
Jun 23, 201120.6620.6620.1120.4410,00017.20
Jun 23, 20110.056 Dividend
Jun 22, 201120.7021.9620.6820.6812,40017.35
Jun 21, 201120.6320.7020.5820.7016,50017.37
Jun 20, 201120.3620.5120.3620.4513,40017.16
Jun 17, 201120.3020.4520.2620.2719,60017.01
Jun 16, 201120.1820.2419.9520.1132,40016.87
Jun 15, 201120.1320.1319.8019.8325,70016.64
Jun 14, 201120.1820.3120.1620.2746,10017.01
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.