Quantcast

IQ US Real Estate Small Cap ETF Historical Stock Prices

(ETF)
ROOF 
$24.997
*  
0.4046
1.65%
Get ROOF Alerts
*Delayed - data as of May 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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 24.66 24.997 24.59 24.997 12,254
05/18/2018 24.53 24.61 24.53 24.5924 4,535
05/17/2018 24.6 24.6599 24.522 24.522 9,058
05/16/2018 24.67 24.69 24.5052 24.58 15,466
05/15/2018 24.71 24.71 24.52 24.56 3,721
05/14/2018 25.03 25.03 24.761 24.78 21,628
05/11/2018 25.14 25.26 25.0554 25.0554 9,693
05/10/2018 25.03 25.22 25.03 25.1499 7,100
05/09/2018 24.66 25.0519 24.66 25.03 16,059
05/08/2018 24.92 24.93 24.77 24.84 18,453
05/07/2018 24.7 24.9662 24.68 24.94 4,882
05/04/2018 24.3521 24.6693 24.3518 24.66 10,257
05/03/2018 24.23 24.37 24.21 24.3 3,382
05/02/2018 24.0904 24.2108 23.96 24.1524 20,755
05/01/2018 24.09 24.295 23.97 24.26 4,383
04/30/2018 24.25 24.29 24.1564 24.17 9,953
04/27/2018 24.05 24.243 24.05 24.206 32,692
04/26/2018 23.6808 23.9326 23.6808 23.91 13,443
04/25/2018 23.52 23.59 23.39 23.58 9,307
04/24/2018 23.49 23.6603 23.44 23.56 9,749
04/23/2018 23.54 23.58 23.36 23.4519 12,510
04/20/2018 23.73 23.7622 23.53 23.53 16,096
04/19/2018 23.85 23.91 23.591 23.7 18,490
04/18/2018 24.12 24.199 24.0578 24.0628 20,651
04/17/2018 23.9 24.145 23.9 24.1008 18,555
04/16/2018 23.68 23.92 23.68 23.84 19,597
04/13/2018 23.57 23.64 23.46 23.58 11,421
04/12/2018 23.83 23.83 23.5 23.53 26,374
04/11/2018 23.58 23.8154 23.58 23.73 18,078
04/10/2018 23.7699 23.7699 23.63 23.63 21,721
04/09/2018 23.77 23.78 23.6201 23.6201 17,199
04/06/2018 23.7 24 23.661 23.7093 9,662
04/05/2018 23.8828 23.92 23.71 23.8817 91,825
04/04/2018 23.46 23.965 23.46 23.92 12,236
04/03/2018 23.41 23.8046 23.37 23.77 6,956
04/02/2018 23.65 23.71 23.25 23.2602 14,425
03/29/2018 23.85 23.85 23.59 23.717 30,265
03/28/2018 23.21 23.7874 23.21 23.7448 21,678
03/27/2018 23.14 23.3217 22.8889 23.0739 7,818
03/26/2018 22.89 23.04 22.783 23.04 15,316
03/23/2018 23.2 23.2 22.84 22.84 102,083
03/22/2018 23.4021 23.5607 23.22 23.22 63,263
03/21/2018 23.45 23.63 23.38 23.5 19,047
03/20/2018 23.71 23.71 23.49 23.5355 9,533
03/19/2018 23.78 23.78 23.516 23.72 6,438
03/16/2018 23.63 23.81 23.63 23.81 7,223
03/15/2018 23.721 23.721 23.51 23.61 10,521
03/14/2018 23.81 23.8373 23.73 23.73 14,119
03/13/2018 23.79 23.9 23.71 23.75 13,303
03/12/2018 23.61 23.7721 23.61 23.73 27,886
03/09/2018 23.5 23.58 23.3895 23.58 9,746
03/08/2018 23.71 23.71 23.4665 23.49 12,884
03/07/2018 23.29 23.635 23.29 23.61 19,344
03/06/2018 23.2 23.43 23.1424 23.41 11,418
03/05/2018 23.0868 23.3644 23.052 23.2596 10,000
03/02/2018 22.68 23.02 22.68 22.98 8,074
03/01/2018 22.66 22.93 22.6 22.8398 20,639
02/28/2018 23.09 23.09 22.6978 22.7025 16,587
02/27/2018 23.57 23.57 22.892 22.8976 22,115
02/26/2018 23.54 23.54 23.4199 23.5166 25,364
02/23/2018 23.36 23.559 23.36 23.559 7,688
02/22/2018 23.17 23.39 23.11 23.2226 19,315
02/21/2018 23.39 23.47 23.061 23.0728 11,489
02/20/2018 23.77 23.77 23.4459 23.4568 11,077
*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