U.S. Markets open in 1 hr 46 mins

IQ Real Return ETF (CPI)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.25-0.05 (-0.18%)
At close: 8:00PM EDT
People also watch
GRESMCROMNAQAICEW
DateOpenHighLowCloseAdj Close*Volume
May 24, 201727.2327.2527.2327.2527.252,700
May 23, 201727.3027.3027.3027.3027.30-
May 22, 201727.3027.3027.2627.3027.303,500
May 19, 201727.2827.2927.2527.2927.294,600
May 18, 201727.2627.2627.2427.2427.241,300
May 17, 201727.2327.2827.2327.2627.262,900
May 16, 201727.2527.2527.2427.2427.241,900
May 15, 201727.2527.2527.2327.2327.231,500
May 12, 201727.1527.2327.1527.2327.23900
May 11, 201727.2227.2327.2027.2327.231,500
May 10, 201727.2627.2627.2327.2427.244,100
May 09, 201727.2027.2027.1927.2027.202,200
May 08, 201727.2427.2427.2427.2427.24-
May 05, 201727.2227.2627.2227.2427.246,600
May 04, 201727.2227.2327.2127.2327.231,100
May 03, 201727.2627.2627.2327.2327.23800
May 02, 201727.2627.2627.2627.2627.262,200
May 01, 201727.2527.2827.2527.2627.263,600
Apr 28, 201727.2327.2727.2327.2727.27900
Apr 27, 201727.3027.3027.3027.3027.30-
Apr 26, 201727.3027.3027.3027.3027.30900
Apr 25, 201727.3027.3027.3027.3027.301,500
Apr 24, 201727.2627.3027.2627.3027.303,100
Apr 21, 201727.2927.2927.2927.2927.29400
Apr 20, 201727.3127.3127.3127.3127.31-
Apr 19, 201727.3027.3227.3027.3127.314,900
Apr 18, 201727.3127.3127.2727.3027.302,900
Apr 17, 201727.2727.2927.2727.2927.29500
Apr 13, 201727.2727.2727.2227.2227.225,100
Apr 12, 201727.2327.2527.2227.2327.232,600
Apr 11, 201727.2027.2627.2027.2227.221,600
Apr 10, 201727.1927.2527.1927.2527.257,300
Apr 07, 201727.1727.1827.1727.1827.181,000
Apr 06, 201727.1827.1827.1727.1827.184,200
Apr 05, 201727.2427.2527.1627.1627.1614,500
Apr 04, 201727.2127.2127.1727.2027.203,200
Apr 03, 201727.1027.1927.1027.1927.19700
Mar 31, 201727.2027.2027.1727.1827.182,800
Mar 30, 201727.1827.1827.1327.1327.133,700
Mar 29, 201727.1327.1327.1027.1027.104,800
Mar 28, 201727.0427.1127.0427.0927.093,000
Mar 27, 201727.0927.1027.0627.0727.071,400
Mar 24, 201727.1027.1727.0927.1027.106,100
Mar 23, 201727.1627.1827.1527.1827.184,300
Mar 22, 201727.0827.0827.0827.0827.08-
Mar 21, 201727.1127.1327.0827.0827.084,100
Mar 20, 201727.1327.1327.1327.1327.13300
Mar 17, 201727.1427.1727.1227.1227.126,100
Mar 16, 201727.1027.1027.1027.1027.10100
Mar 15, 201727.0427.1027.0427.1027.10600
Mar 14, 201727.0427.0727.0127.0127.016,100
Mar 13, 201727.0427.0427.0327.0427.04600
Mar 10, 201727.0027.0427.0027.0227.02700
Mar 09, 201727.0327.0527.0327.0527.051,000
Mar 08, 201727.0827.0827.0727.0727.071,700
Mar 07, 201727.1327.1427.1227.1427.142,200
Mar 06, 201727.1527.1627.1527.1627.161,000
Mar 03, 201727.1627.1727.1527.1527.151,900
Mar 02, 201727.1927.1927.1927.1927.19800
Mar 01, 201727.2127.2427.2027.2127.213,400
Feb 28, 201727.1827.2227.1827.2127.211,400
Feb 27, 201727.2427.2427.2427.2427.241,100
Feb 24, 201727.2227.2327.2227.2327.23400
Feb 23, 201727.1827.2627.1827.2027.206,000
Feb 22, 201727.1827.1827.1427.1727.172,700
Feb 21, 201727.1627.1827.1627.1827.187,100
Feb 17, 201727.1027.1027.1027.1027.10-
Feb 16, 201727.1127.1127.1027.1027.101,100
Feb 15, 201727.0527.1027.0527.0827.0810,300
Feb 14, 201727.0427.0927.0427.0827.084,500
Feb 13, 201727.0827.1127.0827.1027.1015,200
Feb 10, 201727.0527.1027.0527.0927.096,700
Feb 09, 201727.0527.0527.0527.0527.05700
Feb 08, 201726.9627.0726.9627.0527.0529,100
Feb 07, 201726.9927.0626.9927.0427.041,300
Feb 06, 201727.0427.0427.0127.0327.032,300
Feb 03, 201727.0327.0427.0027.0327.0311,900
Feb 02, 201727.0027.0026.9726.9826.983,200
Feb 01, 201726.9326.9826.9326.9526.951,900
Jan 31, 201726.9927.0126.9726.9726.974,400
Jan 30, 201727.0427.0426.9626.9626.962,900
Jan 27, 201726.9127.0226.9127.0127.015,900
Jan 26, 201726.9527.0426.9527.0427.048,900
Jan 25, 201727.0927.0927.0027.0027.003,800
Jan 24, 201726.9827.0426.9827.0227.025,700
Jan 23, 201727.0327.0427.0127.0227.0219,800
Jan 20, 201726.9527.0026.9526.9626.963,400
Jan 19, 201726.9426.9826.9426.9626.968,500
Jan 18, 201726.9027.0226.9027.0027.003,500
Jan 17, 201727.0027.0227.0027.0027.0015,200
Jan 13, 201726.9727.0026.9727.0027.002,500
Jan 12, 201726.9227.0126.9227.0127.017,400
Jan 11, 201726.9627.0126.9627.0127.013,000
Jan 10, 201727.0227.0227.0027.0127.016,300
Jan 09, 201727.0127.0427.0027.0327.03152,300
Jan 06, 201727.0227.0627.0227.0527.053,300
Jan 05, 201726.8627.0226.8627.0227.021,600
Jan 04, 201726.9927.0026.9827.0027.003,600
Jan 03, 201726.9426.9426.9426.9426.94300
Dec 30, 201626.9126.9126.9126.9126.91300
*Close price adjusted for dividends and splits.
Loading more data...