IQ Real Return ETF (NY: CPI )

27.52 USD -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 27.53 27.53 27.52 27.52 959 -0.02(-0.08%)
Dec 02, 2021 27.52 27.61 27.52 27.55 1,302 +0.05(+0.19%)
Dec 01, 2021 27.56 27.56 27.49 27.49 1,392 -0.05(-0.17%)
Nov 30, 2021 27.60 27.59 27.49 27.54 3,538 -0.05(-0.17%)
Nov 29, 2021 27.54 27.59 27.54 27.59 2,352 +0.02(+0.09%)
Nov 26, 2021 27.56 27.56 27.56 27.56 180 -0.07(-0.25%)
Nov 24, 2021 27.59 27.63 27.57 27.63 1,892 -0.01(-0.02%)
Nov 23, 2021 27.61 27.64 27.61 27.64 37,949 +0.04(+0.13%)
Nov 22, 2021 27.62 27.64 27.59 27.60 1,327 -0.06(-0.21%)
Nov 19, 2021 27.64 27.66 27.64 27.66 5,189 -0.01(-0.03%)
Nov 18, 2021 27.66 27.67 27.67 27.67 6,088 +0.02(+0.07%)
Nov 17, 2021 27.64 27.64 27.63 27.64 3,719 +0.02(+0.07%)
Nov 16, 2021 27.66 27.66 27.61 27.63 1,061 -0.03(-0.11%)
Nov 15, 2021 27.66 27.66 27.66 27.66 127 -0.03(-0.13%)
Nov 12, 2021 27.70 27.70 27.68 27.69 256,774 +0.03(+0.11%)
Nov 11, 2021 27.66 27.66 27.66 27.66 286 -0.02(-0.09%)
Nov 10, 2021 27.76 27.68 27.68 0 -0.07(-0.25%)
Nov 09, 2021 27.77 27.77 27.75 27.76 2,786 +0.02(+0.05%)
Nov 08, 2021 27.74 27.74 27.74 27.74 135 +0.01(+0.05%)
Nov 05, 2021 27.71 27.74 27.65 27.73 4,884 +0.05(+0.19%)
Nov 04, 2021 27.72 27.72 27.67 27.67 632 +0.04(+0.14%)
Nov 03, 2021 27.65 27.65 27.62 27.64 1,522 -0.02(-0.09%)
Nov 02, 2021 27.65 27.68 27.65 27.66 1,529 +0.02(+0.09%)
Nov 01, 2021 27.64 27.64 27.64 27.64 72 -0.01(-0.02%)
Oct 29, 2021 27.64 27.64 27.64 27.64 100 -0.01(-0.04%)
Oct 28, 2021 27.63 27.65 27.63 27.65 774 +0.03(+0.09%)
Oct 27, 2021 27.64 27.64 27.62 27.62 441 +0.01(+0.02%)
Oct 26, 2021 27.62 27.62 27.62 27.62 318 +0.00(+0.02%)
Oct 25, 2021 27.63 27.63 27.61 27.62 1,222 +0.01(+0.04%)
Oct 22, 2021 27.49 27.61 27.49 27.61 745 +0.04(+0.15%)
Oct 21, 2021 27.55 27.57 27.55 27.57 2,093 +0.08(+0.30%)
Oct 20, 2021 27.42 27.60 27.42 27.48 4,990 -0.03(-0.09%)
Oct 19, 2021 27.53 27.53 27.51 27.51 580 -0.00(-0.01%)
Oct 18, 2021 27.54 27.54 27.36 27.51 5,279 +0.17(+0.62%)
Oct 15, 2021 27.18 27.51 27.18 27.34 5,192 -0.20(-0.74%)
Oct 14, 2021 27.54 27.54 27.54 27.54 18 +0.04(+0.14%)
Oct 13, 2021 27.50 27.51 27.50 27.51 560 +0.02(+0.07%)
Oct 12, 2021 27.47 27.49 27.47 27.49 505 +0.03(+0.12%)
Oct 11, 2021 27.49 27.49 27.45 27.45 3,032 -0.00(-0.01%)
Oct 08, 2021 27.51 27.53 27.46 27.46 1,906 -0.06(-0.21%)
Oct 07, 2021 27.51 27.53 27.51 27.52 1,018 +0.05(+0.18%)
Oct 06, 2021 27.47 27.47 27.47 27.47 57 -0.04(-0.14%)
Oct 05, 2021 27.50 27.50 27.50 27.50 106 +0.03(+0.10%)
Oct 04, 2021 27.48 27.48 27.48 27.48 256 -0.02(-0.08%)
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.