Quantcast

IQ US Real Estate Small Cap ETF Historical Stock Prices

(ETF)
ROOF 
$23.7551
*  
0.1915
0.81%
Get ROOF Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading ROOF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.75 23.94 23.58 23.7551 14,998
12/18/2018 23.58 23.94 23.58 23.7551 14,998
12/17/2018 24.4 24.53 23.48 23.5636 67,360
12/14/2018 24.44 24.6562 24.4227 24.4819 2,411
12/13/2018 24.52 24.7499 24.4872 24.5684 5,711
12/12/2018 24.92 25.0294 24.5029 24.5029 33,582
12/11/2018 24.959 24.959 24.7668 24.7668 12,522
12/10/2018 24.98 24.98 24.5701 24.7498 5,030
12/07/2018 25.21 25.28 24.9533 25.0608 3,380
12/06/2018 24.51 25.22 24.39 25.22 8,113
12/04/2018 25.2327 25.2327 24.7144 24.7144 7,012
12/03/2018 25.22 25.2774 25.1234 25.2774 4,112
11/30/2018 24.95 25.1804 24.95 25.1804 14,933
11/29/2018 24.84 25.1135 24.84 25.0739 18,090
11/28/2018 24.61 24.9895 24.61 24.9895 12,222
11/27/2018 24.76 24.8444 24.76 24.7773 6,770
11/26/2018 24.88 24.88 24.72 24.72 1,957
11/23/2018 24.6676 24.67 24.6676 24.67 3,197
11/21/2018 24.69 24.945 24.6291 24.77 15,260
11/20/2018 24.63 24.691 24.56 24.6711 4,331
11/19/2018 24.67 24.9535 24.67 24.7683 5,396
11/16/2018 24.57 24.8 24.57 24.8 9,399
11/15/2018 24.46 24.68 24.46 24.68 7,627
11/14/2018 25.04 25.04 24.8381 24.91 2,496
11/13/2018 25.0334 25.107 24.93 25.0075 4,703
11/12/2018 25.15 25.21 25.09 25.1451 11,165
11/09/2018 25.18 25.18 24.97 25.0999 3,757
11/08/2018 25.082 25.18 24.95 25.18 7,472
11/07/2018 24.9 25.11 24.81 25.11 9,265
11/06/2018 24.79 24.8105 24.7199 24.8099 6,142
11/05/2018 24.49 24.8523 24.49 24.78 2,859
11/02/2018 24.71 24.71 24.23 24.3593 4,792
11/01/2018 24.54 24.6807 24.54 24.6599 2,668
10/31/2018 24.76 24.76 24.45 24.605 1,956
10/30/2018 24.5 24.8344 24.5 24.72 3,228
10/29/2018 24.28 24.7141 24.28 24.64 12,085
10/26/2018 24.2 24.34 24.1 24.2601 1,547
10/25/2018 24.32 24.78 24.32 24.78 5,697
10/24/2018 24.38 24.49 24.3574 24.3574 20,963
10/23/2018 24.2964 24.4563 24.1 24.3849 7,958
10/22/2018 24.6 24.6501 24.36 24.36 2,663
10/19/2018 24.54 24.7069 24.54 24.62 5,629
10/18/2018 24.68 24.79 24.55 24.58 3,134
10/17/2018 24.81 24.8297 24.64 24.73 7,433
10/16/2018 24.46 24.9 24.46 24.87 8,215
10/15/2018 24.16 24.5308 24.16 24.36 10,537
10/12/2018 24.59 24.59 24.17 24.17 1,387
10/11/2018 25.13 25.13 24.42 24.42 24,597
10/10/2018 25.4399 25.4697 25.35 25.35 5,354
10/09/2018 25.49 25.4986 25.4613 25.49 2,036
10/08/2018 24.99 25.442 24.99 25.42 4,700
10/05/2018 25.07 25.07 24.94 25.01 24,161
10/04/2018 25.31 25.31 24.97 24.98 8,600
10/03/2018 25.62 25.67 25.3487 25.37 12,887
10/02/2018 25.79 25.838 25.6 25.64 7,855
10/01/2018 25.9236 26.0401 25.741 25.741 85,792
09/28/2018 25.8 26.0083 25.8 26.0083 6,726
09/27/2018 25.69 25.85 25.659 25.7827 6,830
09/26/2018 25.88 25.88 25.569 25.569 26,807
09/25/2018 25.77 25.96 25.77 25.8702 5,209
09/24/2018 26.08 26.08 25.67 25.76 6,947
09/21/2018 26.11 26.231 26.069 26.16 4,411
09/20/2018 26.17 26.42 26.0823 26.42 4,046
09/19/2018 26.5403 26.5403 26.13 26.13 2,255
09/18/2018 26.6 26.65 26.5916 26.596 5,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio