Quantcast

IQ US Real Estate Small Cap ETF Historical Stock Prices

(ETF)
ROOF 
$23.6218
*  
0.2456
1.05%
Get ROOF Alerts
*Delayed - data as of Jan. 16, 2019  -  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 16-OCT-2018 TO 16-JAN-2019

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 23.53 23.6243 23.22 23.6218 14,070
01/16/2019 23.22 23.6243 23.22 23.6218 14,070
01/15/2019 23.41 23.41 23.3297 23.3762 1,135
01/14/2019 23.33 23.33 23.2529 23.2529 642
01/11/2019 23.3408 23.3815 23.2601 23.3815 3,352
01/10/2019 23.09 23.43 23.09 23.3656 12,755
01/09/2019 23.02 23.2114 23.02 23.2114 4,366
01/08/2019 22.7499 23.1832 22.7499 23.12 4,838
01/07/2019 22.2831 22.7407 22.27 22.6215 6,272
01/04/2019 22.03 22.4295 22.03 22.3 14,916
01/03/2019 21.72 22.0691 21.66 21.8097 6,221
01/02/2019 21.4828 21.715 21.4828 21.68 31,759
12/31/2018 22.03 22.03 21.64 21.93 36,561
12/28/2018 21.91 22.2467 21.91 22.01 37,368
12/27/2018 21.59 21.8442 21.3899 21.8442 13,897
12/26/2018 21.911 22.59 21.705 22.59 6,489
12/24/2018 22.35 22.35 21.7 21.7 21,469
12/21/2018 22.74 23.07 22.34 22.411 26,061
12/20/2018 23.3 23.3 22.5741 22.6759 22,738
12/19/2018 23.74 23.74 23.2464 23.2464 12,507
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
*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