Skip to main content

IQ Real Return ETF (NY: CPI )

25.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 25.72 25.72 25.57 25.67 428 +0.07(+0.28%)
Nov 28, 2023 25.59 25.60 25.57 25.60 1,280 +0.08(+0.32%)
Nov 27, 2023 25.43 25.52 25.43 25.52 2,351 +0.01(+0.04%)
Nov 24, 2023 25.51 25.51 25.51 25.51 114 -0.06(-0.23%)
Nov 22, 2023 25.57 25.57 25.57 25.57 100 +0.02(+0.06%)
Nov 21, 2023 25.55 25.55 25.55 25.55 4 -0.02(-0.09%)
Nov 20, 2023 25.57 25.57 25.57 25.57 12 +0.12(+0.46%)
Nov 17, 2023 25.45 25.46 25.45 25.46 396 +0.07(+0.28%)
Nov 16, 2023 25.35 25.39 25.35 25.39 267 -0.01(-0.05%)
Nov 15, 2023 25.40 25.40 25.40 25.40 25 -0.05(-0.20%)
Nov 14, 2023 25.42 25.45 25.40 25.45 1,059 +0.25(+0.99%)
Nov 13, 2023 25.13 25.20 25.12 25.20 1,839 +0.04(+0.16%)
Nov 10, 2023 25.08 25.17 25.08 25.16 2,096 +0.12(+0.46%)
Nov 09, 2023 25.14 25.14 25.04 25.04 129 -0.15(-0.60%)
Nov 08, 2023 25.17 25.19 25.17 25.19 145 +0.02(+0.07%)
Nov 07, 2023 25.21 25.21 25.18 25.18 482 -0.04(-0.17%)
Nov 06, 2023 25.23 25.23 25.22 25.22 1,109 -0.03(-0.11%)
Nov 03, 2023 25.25 25.25 25.25 25.25 987 +0.11(+0.43%)
Nov 02, 2023 25.05 25.14 25.05 25.14 442 +0.21(+0.84%)
Nov 01, 2023 24.91 24.94 24.84 24.93 1,256 +0.16(+0.63%)
Oct 31, 2023 24.76 24.77 24.76 24.77 424 +0.03(+0.10%)
Oct 30, 2023 24.75 24.75 24.75 24.75 10 +0.03(+0.11%)
Oct 27, 2023 24.72 24.72 24.72 24.72 100 -0.01(-0.02%)
Oct 26, 2023 24.71 24.73 24.69 24.73 418 -0.03(-0.13%)
Oct 25, 2023 24.76 24.76 24.76 24.76 71 -0.11(-0.45%)
Oct 24, 2023 24.89 24.89 24.87 24.87 380 +0.03(+0.13%)
Oct 23, 2023 24.84 24.84 24.84 24.84 14 -0.11(-0.42%)
Oct 20, 2023 24.86 24.94 24.86 24.94 312 -0.04(-0.17%)
Oct 19, 2023 24.99 24.99 24.99 24.99 106 -0.02(-0.07%)
Oct 18, 2023 25.00 25.00 25.00 25.00 7 -0.08(-0.30%)
Oct 17, 2023 25.13 25.23 24.92 25.08 7,731 -0.08(-0.33%)
Oct 16, 2023 25.16 25.16 25.16 25.16 332 +0.05(+0.19%)
Oct 13, 2023 25.18 25.18 25.11 25.11 224 +0.11(+0.46%)
Oct 12, 2023 25.00 25.00 25.00 25.00 141 -0.11(-0.43%)
Oct 11, 2023 25.07 25.11 25.06 25.11 425 +0.06(+0.22%)
Oct 10, 2023 25.05 25.05 25.05 25.05 14 +0.18(+0.73%)
Oct 09, 2023 24.63 24.89 24.63 24.87 509 +0.12(+0.47%)
Oct 06, 2023 24.75 24.75 24.75 24.75 123 +0.04(+0.16%)
Oct 05, 2023 24.71 24.71 24.71 24.71 33 -0.06(-0.25%)
Oct 04, 2023 24.78 24.78 24.78 24.78 16 +0.06(+0.25%)
Oct 03, 2023 24.71 24.71 24.71 24.71 115 -0.20(-0.82%)
Oct 02, 2023 24.90 24.97 24.90 24.92 1,252 -0.12(-0.49%)
Sep 29, 2023 25.22 25.22 25.04 25.04 131 -0.08(-0.31%)
Sep 28, 2023 25.06 25.12 25.06 25.12 147 +0.11(+0.45%)
Sep 27, 2023 25.00 25.00 25.00 25.00 11 -0.01(-0.04%)
Sep 26, 2023 25.02 25.02 25.01 25.01 521 -0.11(-0.45%)
Sep 25, 2023 25.13 25.13 25.13 25.13 187 -0.06(-0.22%)
Sep 22, 2023 25.18 25.18 25.18 25.18 100 +0.01(+0.02%)
Sep 21, 2023 25.18 25.18 25.18 25.18 50 -0.17(-0.68%)
Sep 20, 2023 25.52 25.54 25.35 25.35 4,270 -0.11(-0.42%)
Sep 19, 2023 25.46 25.46 25.46 25.46 107 -0.05(-0.19%)
Sep 18, 2023 25.58 25.58 25.48 25.51 1,779 +0.01(+0.06%)
Sep 15, 2023 25.51 25.51 25.49 25.49 513 -0.11(-0.45%)
Sep 14, 2023 25.59 25.63 25.58 25.61 911 +0.07(+0.29%)
Sep 13, 2023 25.53 25.53 25.53 25.53 63 +0.02(+0.09%)
Sep 12, 2023 25.51 25.51 25.51 25.51 26 +0.00(+0.01%)
Sep 11, 2023 25.50 25.50 25.50 25.50 153 +0.05(+0.21%)
Sep 08, 2023 25.45 25.45 25.45 25.45 100 +0.04(+0.15%)
Sep 07, 2023 25.41 25.41 25.41 25.41 101 +0.03(+0.11%)
Sep 06, 2023 25.38 25.39 25.36 25.39 1,706 -0.07(-0.29%)
Sep 05, 2023 25.46 25.46 25.46 25.46 50 -0.04(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.