Quantcast

IQ US Real Estate Small Cap ETF Historical Stock Prices

(ETF)
ROOF 
$25.0075
*  
0.1376
0.55%
Get ROOF Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading ROOF now


Community Rating:
View:    ROOF Pre-Market
 
 
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 13-AUG-2018 TO 13-NOV-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 N/A 25.107 24.93 25.0075 4,703
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
09/17/2018 26.68 26.7594 26.67 26.72 5,878
09/14/2018 26.581 26.7456 26.581 26.72 6,118
09/13/2018 26.8199 26.9335 26.8199 26.9335 8,298
09/12/2018 26.8168 26.8168 26.73 26.749 3,983
09/11/2018 26.82 26.909 26.8 26.89 4,549
09/10/2018 26.99 27.03 26.9043 26.91 8,002
09/07/2018 27.03 27.03 26.8358 26.8358 3,326
09/06/2018 27.17 27.2 27.1371 27.1371 3,814
09/05/2018 27.0353 27.1672 27.0353 27.1511 5,642
09/04/2018 27.3 27.3 26.8762 26.9162 10,084
08/31/2018 27.29 27.29 27.1976 27.251 4,677
08/30/2018 27.27 27.3907 27.27 27.2703 5,919
08/29/2018 27.36 27.39 27.3471 27.39 8,788
08/28/2018 27 27.32 27 27.3025 5,094
08/27/2018 27.21 27.21 26.96 27.01 9,087
08/24/2018 27.0388 27.12 27.0388 27.0947 8,954
08/23/2018 27.1368 27.1475 27.0799 27.0799 5,923
08/22/2018 27.1 27.1662 27.06 27.14 3,268
08/21/2018 27.22 27.2499 27.1732 27.2499 5,322
08/20/2018 27.195 27.2982 27.18 27.185 2,720
08/17/2018 26.92 27.149 26.92 27.149 7,313
08/16/2018 26.77 26.8799 26.7424 26.8798 9,097
08/15/2018 26.64 26.78 26.6271 26.73 3,443
08/14/2018 26.28 26.665 26.28 26.639 11,531
08/13/2018 26.3 26.389 26.23 26.32 18,728
*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