U.S. Markets closed

IQ Real Return ETF (CPI)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.418+0.008 (+0.030%)
At close: 10:16AM EDT
People also watch
GRESMCROMNAQAICEW
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201727.3927.4227.3927.4227.42600
Jul 20, 201727.3927.4127.3927.4127.41400
Jul 19, 201727.3327.4227.3327.4027.409,800
Jul 18, 201727.4127.4127.3827.3927.393,100
Jul 17, 201727.3927.3927.3627.3627.363,400
Jul 14, 201727.3827.3827.3427.3627.363,100
Jul 13, 201727.3127.3427.3127.3427.341,700
Jul 12, 201727.3527.3527.2827.2927.2917,300
Jul 11, 201727.2427.2627.2427.2627.26700
Jul 10, 201727.3327.3327.2427.2627.264,900
Jul 07, 201727.2527.2927.2527.2927.292,800
Jul 06, 201727.2727.3027.2427.2927.295,000
Jul 05, 201727.3127.3227.3027.3127.311,600
Jul 03, 201727.2927.2927.2927.2927.29-
Jun 30, 201727.3027.3027.2927.2927.291,000
Jun 29, 201727.3127.3127.3127.3127.31400
Jun 28, 201727.3327.3827.3327.3827.386,100
Jun 27, 201727.3327.3427.3327.3427.341,200
Jun 26, 201727.3627.3627.3627.3627.36500
Jun 23, 201727.3827.3927.3527.3527.3510,300
Jun 22, 201727.3927.3927.3627.3827.386,500
Jun 21, 201727.3827.3827.3427.3527.3514,900
Jun 20, 201727.3827.3827.3527.3527.35800
Jun 19, 201727.3927.4027.3727.3727.371,800
Jun 16, 201727.3327.3827.3327.3327.331,800
Jun 15, 201727.3627.3927.3627.3927.39500
Jun 14, 201727.4627.4627.4027.4327.432,200
Jun 13, 201727.4027.4027.3827.3827.38700
Jun 12, 201727.3127.4027.3127.3927.393,800
Jun 09, 201727.3727.3727.3727.3727.37200
Jun 08, 201727.3827.3827.3527.3627.361,400
Jun 07, 201727.3327.4227.3327.3827.387,100
Jun 06, 201727.3927.4127.3927.3927.391,500
Jun 05, 201727.3627.3627.3627.3627.36400
Jun 02, 201727.3927.3927.3827.3827.38300
Jun 01, 201727.3227.3227.3227.3227.32100
May 31, 201727.3127.3427.2927.3327.333,800
May 30, 201727.3127.3327.3027.3327.333,900
May 26, 201727.2927.3127.2627.3127.317,400
May 25, 201727.3227.3227.2927.3227.325,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...